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 03 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 435 78 357 5,593 2,757 2,836 18
AAC AAC TECH (02018) 7,702 4,288 3,414 49,834 24,181 25,653 51
ACC ANHUI CONCH (00914) 534 269 265 31,770 16,730 15,040 29
AIA AIA (01299) 11,580 5,736 5,844 117,467 47,904 69,563 28
AIR AIR CHINA (00753) 1,558 795 763 26,495 14,488 12,007 43
AKS AKESO (09926) 744 541 203 14,121 8,186 5,935 61
ALB BABA (09988) 59,956 34,425 25,531 1,605,332 703,768 901,564 42
ALC ALUMINUM CORP OF CHINA (02600) 1,452 1,009 443 40,431 20,007 20,424 49
ALH ALI HEALTH (00241) 1,355 1,061 294 136,101 62,486 73,615 44
AMC CAM CSI300 (03188) 375 286 89 6,704 2,529 4,175 19
ANA ANTA SPORTS (02020) 1,451 779 672 177,907 100,063 77,844 26
BCM BANK OF COMM CO LTD (03328) 207 54 153 14,314 6,791 7,523 17
BEA BANK OF EAST ASIA (00023) 174 100 74 19,746 10,602 9,144 18
BIU BIDU (09888) 17,772 7,859 9,913 708,244 307,124 401,120 61
BLI BILIBILI (09626) 4,500 2,243 2,257 210,922 89,697 121,225 53
BOC BOC HK (HLDGS) LTD (02388) 1,498 816 682 41,291 17,228 24,063 22
BOM BEONE MEDICINES (06160) 498 259 239 23,763 9,241 14,522 40
BUD BUD APAC (01876) 8 0 8 23,441 9,527 13,914 26
BYA BYD (ADJ-A) (01211) 100 100 0 2,273 1,517 756 37
BYD BYD COMPANY (01211) 17,206 9,460 7,746 414,591 171,386 243,205 45
BYE BYD ELECTRONIC (00285) 641 299 342 37,518 16,519 20,999 45
CAT CATL (03750) 5,910 3,382 2,528 133,667 47,826 85,841 59
CCC CHINA COMM CONS (01800) 290 90 200 34,649 23,252 11,397 18
CCE CHINA COAL (01898) 394 279 115 40,655 15,419 25,236 40
CDA CHINA CINDA (01359) 1 1 0 3,682 2,745 937 39
CGN CGN POWER (01816) 6 3 3 10,844 5,125 5,719 29
CHQ CHINA HONGQIAO (01378) 158 78 80 27,375 18,811 8,564 44
CHT CHINA MOBILE LTD (00941) 6,923 2,078 4,845 191,318 88,047 103,271 7
CHU CHINA UNICOM LTD (00762) 600 207 393 52,872 25,468 27,404 23
CIT CITIC (00267) 1,396 604 792 23,117 11,368 11,749 23
CKH CKH HOLDINGS (00001) 1,300 653 647 34,952 16,756 18,196 22
CKP CK ASSET (01113) 1,170 591 579 9,832 3,863 5,969 22
CLI CHINA LIFE INSURANCE (02628) 4,875 2,239 2,636 243,409 108,435 134,974 35
CLP CLP HOLDINGS LTD (00002) 434 231 203 7,458 3,256 4,202 12
CMB CM BANK (03968) 4,890 2,078 2,812 169,862 70,090 99,772 20
CNC CNOOC LTD (00883) 9,562 5,187 4,375 301,096 133,262 167,834 35
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 299
COL CHINA OVERSEAS (00688) 487 352 135 44,044 21,419 22,625 38
COS COSCO SHIP HOLD (01919) 825 191 634 18,612 6,399 12,213 28
CPA CATHAY PACIFIC AIRWAYS (00293) 512 248 264 26,484 8,575 17,909 28
CPC CHINA PETROL & CHEM COR (00386) 1,412 518 894 257,531 115,994 141,537 23
CPI CPIC (02601) 1,321 795 526 90,925 31,562 59,363 30
CRC CHINA RAIL CONS (01186) 28 6 22 33,480 26,553 6,927 14
CRG CHINA RAILWAY (00390) 142 25 117 36,807 16,109 20,698 23
CRL CHINA RES LAND (01109) 3,190 1,639 1,551 64,327 34,649 29,678 38
CRP CHINA RES POWER (00836) 624 503 121 13,630 6,560 7,070 30
CSA CSOP A50 ETF (02822) 113 59 54 3,545 1,689 1,856 18
CSE CHINA SHENHUA (01088) 2,202 1,273 929 46,764 21,822 24,942 28
CSP CSPC PHARMA (01093) 7,006 4,125 2,881 100,873 51,019 49,854 48
CTB CITIC BANK (00998) 130 20 110 17,507 8,039 9,468 21
CTC CHINA TELECOM CORP LTD (00728) 1,798 548 1,250 79,463 44,553 34,910 23
CTS CITIC SEC (06030) 522 317 205 29,520 14,067 15,453 39
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 109
GAC GAC GROUP (02238) 230 218 12 6,284 3,203 3,081 34
GAH GEELY AUTO (00175) 2,033 1,108 925 46,765 21,135 25,630 41
GHL XINYI GLASS (00868) 41 26 15 7,000 3,329 3,671 34
GLI GANFENG LITHIUM (01772) 613 450 163 77,136 44,925 32,211 57
GLX GALAXY ENT (00027) 1,070 664 406 42,234 19,199 23,035 26
GWM GWMOTOR (02333) 1,967 1,299 668 89,205 44,112 45,093 35
HCF HSCEI ETF (02828) 1,038 489 549 21,044 8,979 12,065 19
HDO HAIDILAO (06862) 1,036 758 278 22,559 10,735 11,824 37
HEH POWER ASSETS (00006) 1,949 1,205 744 7,050 3,605 3,445 21
HES HAIER SMART HOME (06690) 520 234 286 14,370 8,133 6,237 18
HEX HK EXCHANGES & CLEARING (00388) 28,884 11,240 17,644 434,826 207,210 227,616 25
HGN HENGAN INT'L (01044) 113 46 67 5,940 2,415 3,525 20
HKB HSBC HOLDINGS PLC (00005) 13,811 6,951 6,860 381,959 152,959 229,000 29
HKG HONG KONG & CHINA GAS (00003) 639 211 428 21,580 7,522 14,058 13
HLD HENDERSON LAND DEV LTD (00012) 800 366 434 18,734 10,272 8,462 26
HNP HUANENG POWER INT INC (00902) 3,247 2,528 719 50,575 23,771 26,804 43
HOS HUA HONG SEMI (01347) 1,178 507 671 26,984 10,734 16,250 81
HRB HORIZON ROBOTICS (09660) 1,119 548 571 55,936 28,067 27,869 54
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 69
INB INNOVENT BIO (01801) 588 366 222 21,860 11,663 10,197 49
JDC JD (09618) 14,778 8,695 6,083 315,299 133,430 181,869 43
JDH JD HEALTH (06618) 1,751 782 969 37,472 16,146 21,326 44
JXC JIANGXI COPPER (00358) 1,564 1,170 394 29,861 15,390 14,471 53
KDS KINGDEE INT'L (00268) 1,638 842 796 31,972 17,381 14,591 69
KLE KUNLUN ENERGY (00135) 177 100 77 5,215 2,024 3,191 19
KSO KINGSOFT (03888) 1,659 1,077 582 28,088 16,348 11,740 47
KST KUAISHOU (01024) 28,127 20,378 7,749 570,372 308,490 261,882 72
LAO LAOPU GOLD (06181) 4,463 2,423 2,040 65,348 24,147 41,201 50
LAU LI AUTO (02015) 5,038 3,304 1,734 217,728 96,904 120,824 48
LEN LENOVO GROUP (00992) 13,822 6,080 7,742 326,658 164,600 162,058 76
LNI LI NING (02331) 9,772 3,484 6,288 107,474 51,811 55,663 39
LNK LINK REIT (00823) 1,648 972 676 52,065 24,158 27,907 20
MDG MIDEA GROUP (00300) 2,712 1,313 1,399 39,589 20,644 18,945 29
MEN MENGNIU DAIRY (02319) 449 155 294 26,285 11,829 14,456 32
MET MEITUAN DIANPING (03690) 117,487 56,259 61,228 1,221,395 593,773 627,622 55
MGM MGM CHINA (02282) 1,541 1,179 362 21,719 18,254 3,465 32
MIU XIAOMI (01810) 36,923 18,863 18,060 1,107,898 626,961 480,937 43
MOL CMOC (03993) 71 22 49 8,207 4,634 3,573 52
MSB MINSHENG BANK (01988) 34 30 4 5,652 2,617 3,035 22
MTR MTR CORPORATION LTD (00066) 1,834 808 1,026 21,926 11,207 10,719 16
NBM CNBM (03323) 995 632 363 23,095 10,641 12,454 47
NCL NCI (01336) 670 184 486 20,879 9,803 11,076 38
NFU NONGFU SPRING (09633) 290 125 165 13,053 5,663 7,390 30
NTE NTES (09999) 1,306 587 719 45,378 19,607 25,771 34
NWD NEW WORLD DEV CO LTD (00017) 987 226 761 44,749 15,689 29,060 49
ORT NEW ORIENTAL (09901) 260 210 50 9,907 4,860 5,047 37
PAI PING AN INSURANCE LTD (02318) 38,213 18,936 19,277 854,981 333,994 520,987 28
PEC PETROCHINA CO LTD (00857) 7,691 3,970 3,721 344,547 170,490 174,057 33
PEN XPENG (09868) 11,317 4,530 6,787 279,847 127,442 152,405 52
PHT PA GOODDOCTOR (01833) 477 140 337 17,447 11,760 5,687 48
PIC PICC P&C (02328) 1,194 636 558 16,798 7,495 9,303 27
PIN PICC GROUP (01339) 65 21 44 12,596 6,481 6,115 32
POP POP MART (09992) 47,327 27,751 19,576 853,100 346,960 506,140 49
SAN SANDS CHINA LTD (01928) 2,593 944 1,649 109,558 46,056 63,502 28
SBO SBP GROUP (01177) 962 411 551 14,552 6,757 7,795 36
SET SENSETIME (00020) 710 486 224 16,434 11,451 4,983 43
SHK SUN HUNG KAI PPT LTD (00016) 1,364 467 897 22,728 12,081 10,647 29
SHL XINYI SOLAR (00968) 634 162 472 36,981 13,110 23,871 36
SHZ SHENZHOU INTL (02313) 1,163 692 471 18,863 9,121 9,742 31
SMC SMIC (00981) 7,241 4,490 2,751 113,259 54,417 58,842 91
SNO SUNNY OPT (02382) 10,932 3,876 7,056 81,920 36,208 45,712 58
SNP SINOPHARM (01099) 195 73 122 12,663 6,346 6,317 22
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 134 110 24 2,992 1,704 1,288 19
TCH TENCENT HOLDINGS LTD (00700) 243,799 172,506 71,293 2,590,699 1,614,710 975,989 52
TIC TECHTRONIC IND (00669) 214 147 67 25,432 14,436 10,996 33
TRF TRACKER FUND OF HK (02800) 1,280 479 801 40,732 16,348 24,384 18
TRP TRIP.COM (09961) 1,704 721 983 118,570 45,658 72,912 43
VNK CHINA VANKE (02202) 485 82 403 64,336 19,319 45,017 43
WEB WB ( NIL) 0 0 0 0 0 0 35
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 26
WHG WH GROUP (00288) 251 82 169 4,611 1,822 2,789 27
WHL THE WHARF (HLDGS) LTD (00004) 156 32 124 1,878 1,169 709 35
WWC WANT WANT CHINA (00151) 120 80 40 4,295 1,854 2,441 28
WXA WUXI APPTEC (02359) 352 79 273 17,328 10,006 7,322 44
WXB WUXI BIO (02269) 5,965 3,287 2,678 105,798 50,634 55,164 49
XAB ABC ($0.001) (01288) 186 19 167 20,230 7,190 13,040 21
XBC BANK OF CHINA ($0.001) (03988) 6,790 3,127 3,663 478,039 249,033 229,006 17
XCC CCB ($0.001) (00939) 5,441 2,352 3,089 512,012 181,984 330,028 17
XIC ICBC ($0.001) (01398) 28,293 2,372 25,921 423,969 156,010 267,959 19
XPB PSBC ($0.001) (01658) 212 0 212 6,477 2,880 3,597 17
XTW CHINA TOWER ($0.001) (00788) 428 168 260 41,614 26,941 14,673 19
YZC YANKUANG ENERGY (01171) 2,040 990 1,050 49,975 21,321 28,654 49
ZAO ZA ONLINE (06060) 159 3 156 11,631 7,412 4,219 39
ZJG ZIJIN GOLD INTL (02259) 1,188 361 827 32,796 16,899 15,897 52
ZJM ZIJIN MINING GROUP (02899) 4,418 2,249 2,169 135,947 44,953 90,994 43
ZSH ZHONGSHENG HLDG (00881) 105 67 38 17,258 9,311 7,947 48
TOTAL 934,637 514,789 419,848 19,118,550 9,176,205 9,942,345
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XIC 30MAR27 5.25 20,000 0.058 21 0.000 0.000 20,455 +0.003 +5.455
C TCH 28AUG26 650.00 19,354 2.47 41 4.10 3.17 26,926 -2.89 -53.92
C TCH 12JUN26 520.00 13,270 1.90 53 4.60 1.60 1,373 -2.95 -60.82
C TCH 29JUN26 500.00 11,254 8.05 39 15.00 6.86 32,218 -7.19 -47.18
P MET 30MAR27 85.00 10,407 14.09 42 14.61 12.42 11,200 +2.09 +17.42
C MET 30MAR27 85.00 10,020 11.52 43 11.56 11.56 10,181 -2.76 -19.33
P MET 30MAR27 37.00 10,005 0.16 43 0.52 0.51 22,126 +0.04 +33.33
C MET 30MAR27 37.00 10,002 44.92 56 45.90 45.00 22,013 -5.28 -10.52
C TCH 05JUN26 470.00 9,049 5.65 52 17.90 4.47 4,399 -12.25 -68.44
C TCH 29JUN26 490.00 8,558 10.35 38 15.80 8.80 31,796 -8.33 -44.59
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P WXB 29JUN26 27.00 83 0.11 47 0.14 0.14 889 +0.10 +1,000.00
P MET 05JUN26 77.50 514 0.31 54 0.50 0.06 960 +0.27 +675.00
P MIU 05JUN26 27.00 22 0.07 63 0.04 0.02 590 +0.06 +600.00
P WXB 29JUN26 28.00 80 0.21 48 0.25 0.25 883 +0.18 +600.00
P MET 05JUN26 80.00 5,226 1.10 54 1.50 0.20 2,640 +0.94 +587.50
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C JDC 05JUN26 125.00 29 0.01 45 0.20 0.08 98 -0.58 -98.31
C ALB 05JUN26 137.50 145 0.01 45 0.22 0.06 315 -0.36 -97.30
C MET 05JUN26 90.00 484 0.01 62 0.40 0.04 1,100 -0.33 -97.06
C JDC 05JUN26 122.50 17 0.04 43 0.33 0.18 687 -1.19 -96.75
C MET 05JUN26 87.50 707 0.03 57 0.85 0.08 1,622 -0.88 -96.70
* 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$ 17.96
29JUN26 9.00 C 0.00 0.00 0.00 8.98 +0.03 90 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.73 +0.03 84 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.48 +0.03 78 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.23 +0.03 70 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.98 +0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.53 +0.10 108 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.04 +0.11 103 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.53 +0.08 91 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.02 +0.09 80 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.53 +0.07 76 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.05 +0.09 74 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.54 +0.10 64 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.99 +0.03 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.50 +0.04 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.56 +0.10 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.99 +0.02 0 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.50 +0.03 16 0 240 0
29JUN26 17.00 C 0.98 1.23 0.98 1.04 +0.02 17 12 219 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 +0.02 17 0 229 0
29JUN26 18.00 C 0.00 0.00 0.00 0.33 0.00 17 0 25 0
29JUN26 18.50 C 0.18 0.24 0.18 0.15 -0.01 17 38 144 -2
29JUN26 19.00 C 0.10 0.10 0.10 0.06 0.00 18 5 249 0
29JUN26 19.50 C 0.05 0.05 0.05 0.02 0.00 18 6 191 +6
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 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 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 8.03 +0.06 71 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.53 +0.06 65 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 7.04 +0.06 63 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.53 +0.08 54 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.02 +0.04 43 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.53 +0.07 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.05 +0.09 44 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.54 +0.07 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.99 +0.03 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.04 +0.04 23 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.56 +0.05 23 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.05 +0.02 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.64 +0.07 21 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 1.18 +0.02 18 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.80 +0.02 17 0 45 0
30JUL26 18.00 C 0.48 0.51 0.48 0.52 +0.01 17 10 85 -10
30JUL26 18.50 C 0.41 0.41 0.41 0.32 +0.01 18 1 90 -1
30JUL26 19.00 C 0.25 0.25 0.25 0.19 0.00 18 5 30 0
30JUL26 19.50 C 0.00 0.00 0.00 0.10 0.00 18 0 16 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 0.00 18 0 24 0
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 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 7.04 +0.04 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.53 +0.02 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.03 +0.05 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.53 +0.07 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.05 +0.09 26 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.54 +0.07 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.03 +0.07 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.54 +0.08 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.04 +0.04 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.60 +0.04 19 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.12 +0.02 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.69 +0.02 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.29 +0.05 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.92 +0.01 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.65 0.00 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.44 0.00 17 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 0.00 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 8.25 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.03 +0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.53 0.00 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.04 +0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.54 0.00 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.03 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.53 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.05 +0.09 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.55 +0.04 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 4.09 +0.12 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.59 +0.11 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.09 0.00 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.63 0.00 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.20 +0.02 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.78 +0.01 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.40 +0.04 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 1.07 0.00 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.77 -0.01 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.55 -0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 0.00 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.01 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 7 0
29SEP26 22.00 C 0.08 0.08 0.08 0.03 0.00 18 1 9 +1
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 8.33 +0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.08 +0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.59 +0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.04 +0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.03 -0.01 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.53 -0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.05 +0.05 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.09 +0.09 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.21 +0.03 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.76 +0.03 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.35 +0.04 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.96 +0.03 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.61 +0.08 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.30 +0.03 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.00 +0.03 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.78 +0.01 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.62 +0.01 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 +0.02 19 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 +0.02 19 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 19 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 8.33 +0.03 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.08 +0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.59 +0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.10 +0.10 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.11 +0.07 17 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.53 -0.01 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.05 +0.05 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.59 +0.02 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.25 +0.07 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.83 +0.02 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.43 +0.01 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.07 +0.07 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.74 +0.05 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.45 +0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.17 0.00 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.95 -0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.78 0.00 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.65 0.00 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 -0.01 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 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 6.60 +0.06 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.11 +0.07 18 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.53 -0.01 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.05 +0.05 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.09 +0.05 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.64 +0.03 9 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.33 +0.13 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.93 +0.03 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.57 +0.04 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.23 +0.03 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.92 +0.03 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.64 +0.03 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.36 +0.03 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.15 +0.03 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.96 +0.01 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.80 -0.01 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.68 0.00 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.47 +0.02 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.31 +0.02 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
TOTAL CALL 78 2,757 -6
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 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 22 0 127 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 20 0 210 0
29JUN26 17.00 P 0.07 0.07 0.05 0.05 -0.01 18 21 176 0
29JUN26 17.50 P 0.15 0.15 0.12 0.14 -0.03 17 30 44 +12
29JUN26 18.00 P 0.28 0.28 0.28 0.35 -0.03 18 3 54 +3
29JUN26 18.50 P 0.00 0.00 0.00 0.66 -0.05 17 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.07 -0.03 17 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.04 -0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.04 -0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.04 -0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.04 -0.05 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.04 -0.05 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.09 +0.02 79 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.08 -0.01 84 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.04 -0.05 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 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 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 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 26 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 0.00 0.00 0.00 0.01 0.00 19 0 5 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 0.00 19 0 33 0
30JUL26 16.50 P 0.07 0.07 0.07 0.07 -0.01 18 280 334 -246
30JUL26 17.00 P 0.14 0.14 0.14 0.15 -0.01 18 3 72 +3
30JUL26 17.50 P 0.00 0.00 0.00 0.29 -0.02 18 0 30 0
30JUL26 18.00 P 0.44 0.45 0.44 0.51 -0.03 18 3 16 -1
30JUL26 18.50 P 0.73 0.73 0.73 0.81 -0.03 18 1 1 +1
30JUL26 19.00 P 0.00 0.00 0.00 1.16 -0.03 18 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.58 -0.03 18 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.05 -0.03 18 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.08 -0.01 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.08 -0.02 40 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.04 -0.05 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.04 -0.06 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.09 0.00 57 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.08 -0.01 60 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.07 -0.02 63 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 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 0.00 0.00 0.00 0.01 -0.01 18 0 4 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 19 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.12 -0.01 18 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.39 -0.02 18 0 2 0
28AUG26 18.00 P 0.58 0.58 0.58 0.62 -0.02 18 2 1 -1
28AUG26 18.50 P 0.82 0.82 0.82 0.91 -0.03 18 2 22 +2
28AUG26 19.00 P 0.00 0.00 0.00 1.23 -0.07 18 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.63 -0.03 18 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.07 -0.03 18 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.08 -0.01 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.08 -0.02 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.04 -0.05 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.04 -0.06 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.09 0.00 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.08 -0.01 51 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.07 -0.02 53 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 44 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 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 19 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.02 18 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 -0.03 18 0 2 0
29SEP26 17.50 P 0.51 0.51 0.51 0.48 -0.03 18 2 2 +2
29SEP26 18.00 P 0.00 0.00 0.00 0.71 -0.03 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.99 -0.04 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.26 -0.12 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.68 -0.09 18 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.10 -0.04 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.04 -0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.08 -0.04 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.08 -0.04 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.04 -0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.04 -0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.09 -0.03 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.08 -0.04 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.07 -0.05 47 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 30 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 21 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 0.00 19 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 0.00 19 0 35 0
30DEC26 15.50 P 0.19 0.19 0.19 0.20 0.00 18 10 12 +10
30DEC26 16.00 P 0.00 0.00 0.00 0.30 -0.01 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.01 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 0.00 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.85 0.00 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.11 -0.01 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.41 -0.01 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.70 -0.06 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.07 -0.06 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.45 -0.09 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.38 -0.04 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.33 -0.02 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.30 -0.03 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.27 -0.03 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.22 -0.04 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.19 -0.04 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.17 -0.04 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.13 -0.06 33 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 0.00 19 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 -0.02 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 -0.01 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 -0.02 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 -0.02 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 -0.02 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.99 -0.01 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.25 -0.03 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.54 -0.05 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 1.83 -0.07 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.24 -0.03 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.55 -0.11 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.47 -0.03 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.38 -0.03 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.33 -0.03 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.28 -0.04 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.22 -0.06 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.20 -0.05 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.17 -0.05 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.13 -0.07 29 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 0.00 17 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.27 0.00 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.38 0.00 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.52 +0.01 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.68 0.00 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.88 +0.01 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.10 0.00 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.37 0.00 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.66 0.00 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.98 +0.05 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.26 -0.08 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.63 -0.09 18 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.53 -0.01 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.42 -0.02 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.36 -0.02 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.29 -0.05 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.24 -0.05 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.20 -0.05 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.17 -0.05 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.15 - 28 0 0 -
TOTAL PUT 357 2,836 -215
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$ 48.38
29JUN26 23.00 C 0.00 0.00 0.00 25.43 +0.68 94 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.43 +0.68 83 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.43 +0.68 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.43 +0.68 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.43 +0.67 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.44 +0.68 70 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.44 +0.68 61 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.46 +0.70 74 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.44 +0.74 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.45 +0.75 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.45 +0.67 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.46 +0.73 53 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 13.47 +0.67 52 0 105 0
29JUN26 36.00 C 12.25 12.25 12.25 12.39 +0.55 0 100 980 -71
29JUN26 37.00 C 0.00 0.00 0.00 11.51 +0.63 51 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 10.55 +0.78 51 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 9.44 +0.69 0 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 8.50 +0.61 36 0 201 0
29JUN26 41.00 C 0.00 0.00 0.00 7.73 +0.45 48 0 247 0
29JUN26 42.00 C 8.08 8.08 8.08 6.83 +0.36 47 1 225 0
29JUN26 43.00 C 0.00 0.00 0.00 6.13 +0.42 51 0 296 0
29JUN26 44.00 C 0.00 0.00 0.00 5.36 +0.52 51 0 140 0
29JUN26 45.00 C 4.90 4.90 4.90 4.57 +0.33 49 1 754 -1
29JUN26 46.00 C 0.00 0.00 0.00 3.88 +0.26 48 0 436 0
29JUN26 47.00 C 4.12 4.12 3.22 3.31 +0.04 49 97 227 -14
29JUN26 48.00 C 3.35 3.59 2.70 2.80 +0.15 49 277 460 +33
29JUN26 49.00 C 2.94 3.18 2.30 2.37 +0.03 50 178 518 +18
29JUN26 50.00 C 2.24 2.70 1.99 1.99 +0.07 51 133 464 -20
29JUN26 52.50 C 1.50 1.90 1.31 1.24 +0.04 52 127 354 +39
29JUN26 55.00 C 1.24 1.29 0.92 0.71 +0.01 52 65 378 +10
29JUN26 57.50 C 0.60 0.60 0.60 0.38 -0.01 51 2 135 -2
29JUN26 60.00 C 0.47 0.60 0.40 0.20 -0.01 51 58 230 -29
29JUN26 62.50 C 0.31 0.31 0.31 0.10 -0.01 51 10 151 +10
29JUN26 65.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 52 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 0.00 53 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 51 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 24.49 +0.73 61 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 23.49 +0.68 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 22.50 +0.75 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 21.43 +0.60 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 20.51 +0.70 50 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 19.52 +0.69 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 18.53 +0.68 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 17.44 +0.61 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 16.45 +0.65 0 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 15.49 +0.66 0 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 14.46 +0.60 0 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 13.76 +0.85 53 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 12.55 +0.56 30 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 11.68 +0.72 41 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 10.78 +0.40 42 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 9.84 +0.46 41 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 9.04 +0.22 43 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 8.27 +0.21 44 0 254 0
30JUL26 42.00 C 7.91 7.91 7.06 7.78 +0.44 50 2 324 -2
30JUL26 43.00 C 0.00 0.00 0.00 7.07 +0.61 50 0 341 0
30JUL26 44.00 C 0.00 0.00 0.00 6.20 +0.35 47 0 330 0
30JUL26 45.00 C 5.70 5.70 5.70 5.60 +0.34 48 10 380 -10
30JUL26 46.00 C 5.69 5.69 4.93 5.04 +0.31 48 21 360 +12
30JUL26 47.00 C 4.57 4.70 4.42 4.50 +0.26 48 61 419 -1
30JUL26 48.00 C 4.70 4.70 4.10 4.03 +0.20 49 103 217 +14
30JUL26 49.00 C 4.07 4.07 3.54 3.60 +0.21 49 289 364 +75
30JUL26 50.00 C 3.88 3.92 3.20 3.21 +0.16 50 284 282 +52
30JUL26 52.50 C 2.96 2.96 2.41 2.42 +0.13 51 70 198 +32
30JUL26 55.00 C 2.15 2.23 1.85 1.72 +0.09 51 109 195 -5
30JUL26 57.50 C 1.60 1.60 1.34 1.20 +0.05 51 60 201 +15
30JUL26 60.00 C 1.15 1.15 1.05 0.82 +0.03 50 17 45 0
30JUL26 62.50 C 0.82 0.82 0.81 0.56 +0.02 51 46 51 +46
30JUL26 65.00 C 0.73 0.73 0.70 0.37 - 50 20 20 -
30JUL26 67.50 C 0.57 0.59 0.50 0.24 - 50 35 35 -
28AUG26 27.00 C 0.00 0.00 0.00 21.44 +0.61 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 20.51 +0.70 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 19.52 +0.66 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 18.53 +0.62 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 17.52 +0.57 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 16.58 +0.57 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 15.62 +0.55 34 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 14.68 +0.51 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.76 +0.50 40 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 12.86 +0.44 41 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 12.22 +0.64 48 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 11.23 +0.46 45 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 10.59 +0.59 48 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 9.76 +0.49 47 0 153 0
28AUG26 41.00 C 0.00 0.00 0.00 9.05 +0.27 48 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 8.52 +0.41 50 0 121 0
28AUG26 43.00 C 0.00 0.00 0.00 7.85 +0.37 50 0 315 0
28AUG26 44.00 C 0.00 0.00 0.00 7.22 +0.34 50 0 360 0
28AUG26 45.00 C 0.00 0.00 0.00 6.71 +0.40 51 0 375 0
28AUG26 46.00 C 5.74 5.74 5.74 6.15 +0.54 51 15 363 +15
28AUG26 47.00 C 5.83 5.83 5.52 5.47 +0.29 49 131 613 +57
28AUG26 48.00 C 5.12 5.15 4.97 5.01 +0.24 50 40 289 0
28AUG26 49.00 C 5.01 5.01 4.49 4.57 +0.23 50 240 354 +145
28AUG26 50.00 C 4.89 4.89 4.16 4.40 +0.43 53 229 638 +126
28AUG26 52.50 C 3.73 3.95 3.36 3.32 +0.15 51 105 148 +46
28AUG26 55.00 C 2.80 3.08 2.76 2.66 +0.18 52 73 237 +45
28AUG26 57.50 C 2.49 2.49 2.21 2.06 +0.16 52 45 91 +15
28AUG26 60.00 C 1.93 1.99 1.71 1.57 +0.12 52 75 62 +45
28AUG26 62.50 C 1.57 1.61 1.57 1.18 +0.09 52 16 61 +1
28AUG26 65.00 C 1.18 1.18 1.18 0.89 - 52 30 30 -
28AUG26 67.50 C 0.94 0.94 0.94 0.66 - 51 38 38 -
29SEP26 23.00 C 0.00 0.00 0.00 25.43 +0.68 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 24.49 +0.72 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.49 +0.68 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.55 +0.65 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.50 +0.57 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.63 +0.63 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.67 +0.62 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.73 +0.63 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.68 +0.51 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.79 +0.60 40 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 16.24 +0.84 53 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 14.99 +0.47 42 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 14.42 +0.85 50 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 13.63 +0.72 51 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 12.66 +0.62 48 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 11.84 +0.48 47 0 182 0
29SEP26 39.00 C 10.50 10.50 10.50 11.13 +0.50 48 1 42 -1
29SEP26 40.00 C 0.00 0.00 0.00 10.23 +0.29 46 0 336 0
29SEP26 41.00 C 0.00 0.00 0.00 9.73 +0.50 48 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 9.24 +0.45 50 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 8.72 +0.54 52 0 40 0
29SEP26 44.00 C 0.00 0.00 0.00 7.86 +0.25 49 0 64 0
29SEP26 45.00 C 0.00 0.00 0.00 7.41 +0.35 50 0 289 0
29SEP26 46.00 C 6.54 6.54 6.54 6.88 +0.46 50 15 236 0
29SEP26 47.00 C 6.71 6.71 6.34 6.27 +0.31 49 45 203 +15
29SEP26 48.00 C 6.33 6.33 5.81 5.82 +0.30 49 72 249 +29
29SEP26 49.00 C 5.78 5.78 5.30 5.38 +0.29 49 135 297 +34
29SEP26 50.00 C 5.25 5.28 4.91 4.99 +0.27 50 220 541 +26
29SEP26 52.50 C 4.20 4.23 3.99 4.11 +0.22 50 95 261 +8
29SEP26 55.00 C 3.81 3.81 3.41 3.37 +0.15 51 67 139 -6
29SEP26 57.50 C 3.16 3.16 2.85 2.74 +0.14 51 64 169 +15
29SEP26 60.00 C 2.64 2.64 2.27 2.19 +0.18 51 35 125 +20
29SEP26 62.50 C 1.95 1.95 1.95 1.74 +0.08 51 15 67 +15
29SEP26 65.00 C 1.66 1.68 1.66 1.38 +0.07 51 45 153 +45
29SEP26 67.50 C 1.37 1.37 1.35 1.08 +0.04 50 45 165 +30
29SEP26 70.00 C 1.13 1.17 1.13 0.85 +0.03 50 75 211 +30
30DEC26 23.00 C 0.00 0.00 0.00 25.78 +0.62 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 24.84 +0.64 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.87 +0.58 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.95 +0.58 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 21.90 +0.44 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.05 +0.49 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.28 +0.60 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.40 +0.63 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.62 +0.66 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.79 +0.61 49 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 16.90 +0.56 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.04 +0.41 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.33 +0.51 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.52 +0.44 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.95 +0.56 49 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 13.10 +0.40 47 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 12.56 +0.50 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 11.92 +0.49 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 11.31 +0.48 48 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 10.83 +0.57 49 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 10.26 +0.51 49 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 9.71 +0.49 49 0 17 0
30DEC26 45.00 C 9.53 9.53 9.53 9.10 +0.39 49 15 74 0
30DEC26 46.00 C 0.00 0.00 0.00 8.61 +0.37 49 0 87 0
30DEC26 47.00 C 0.00 0.00 0.00 8.15 +0.35 49 0 40 0
30DEC26 48.00 C 0.00 0.00 0.00 7.71 +0.33 49 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 7.30 +0.32 49 0 80 0
30DEC26 50.00 C 0.00 0.00 0.00 6.92 +0.38 49 0 26 0
30DEC26 52.50 C 6.20 6.20 6.20 6.16 +0.48 51 1 148 +1
30DEC26 55.00 C 0.00 0.00 0.00 5.33 +0.39 51 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 4.34 +0.02 49 0 103 0
30DEC26 60.00 C 0.00 0.00 0.00 3.95 +0.22 50 0 18 0
30DEC26 62.50 C 0.00 0.00 0.00 3.39 +0.19 50 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 2.91 - 50 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 2.49 - 50 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 26.40 +0.74 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.21 +0.45 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 24.32 +0.45 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.42 +0.42 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.58 +0.63 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.67 +0.37 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 20.90 +0.41 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 20.01 +0.33 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.61 +0.72 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.66 +0.53 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.82 +0.44 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.14 +0.52 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.37 +0.45 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 15.77 +0.58 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.32 +0.79 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.33 +0.44 48 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.79 +0.44 49 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 13.34 +0.65 50 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 12.52 +0.47 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.00 +0.49 48 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 11.47 +0.44 48 0 21 0
30MAR27 44.00 C 11.20 11.20 11.20 10.96 +0.42 48 4 22 0
30MAR27 45.00 C 10.40 10.40 10.40 10.49 +0.42 48 5 6 -2
30MAR27 46.00 C 10.42 10.42 10.42 10.03 +0.41 48 6 23 -6
30MAR27 47.00 C 9.90 9.90 9.90 9.59 +0.40 49 2 21 -1
30MAR27 48.00 C 9.40 9.40 9.40 9.17 +0.41 49 1 28 0
30MAR27 49.00 C 0.00 0.00 0.00 8.84 +0.28 49 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 8.83 +0.80 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.82 +0.38 51 0 42 0
30MAR27 55.00 C 0.00 0.00 0.00 6.67 +0.08 49 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 5.95 +0.08 49 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 5.37 +0.17 50 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 4.81 +0.22 50 0 16 0
30MAR27 65.00 C 0.00 0.00 0.00 4.46 - 51 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 3.88 - 51 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 17.37 +0.67 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.51 +0.44 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.97 +0.53 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.42 +0.41 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.88 +0.45 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.31 +0.43 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.79 +0.45 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.28 +0.45 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.77 +0.44 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.29 +0.49 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.80 +0.47 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.35 +0.46 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.98 +0.81 50 0 0 0
29JUN27 48.00 C 10.40 10.40 10.00 10.45 +0.38 50 9 9 +9
29JUN27 49.00 C 10.23 10.23 10.22 10.11 +0.31 50 6 29 +6
29JUN27 50.00 C 9.82 9.82 9.74 9.70 +0.27 50 72 70 +69
29JUN27 52.50 C 8.80 8.80 8.80 8.81 +0.14 50 1 1 +1
29JUN27 55.00 C 0.00 0.00 0.00 7.99 +0.10 50 0 0 0
29JUN27 57.50 C 7.06 7.06 7.06 7.28 +0.33 50 17 17 +17
29JUN27 60.00 C 0.00 0.00 0.00 6.63 +0.29 50 0 18 0
29JUN27 62.50 C 0.00 0.00 0.00 6.02 +0.22 50 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 5.41 - 50 0 0 -
29JUN27 67.50 C 4.90 4.90 4.90 4.92 - 50 7 7 -
TOTAL CALL 4,288 24,181 +1,050
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 309 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 393 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.03 53 0 1,452 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 -0.05 52 0 380 0
29JUN26 38.00 P 0.10 0.10 0.10 0.09 -0.06 51 1 344 -1
29JUN26 39.00 P 0.00 0.00 0.00 0.14 -0.09 51 0 307 0
29JUN26 40.00 P 0.19 0.19 0.19 0.21 -0.13 50 15 556 0
29JUN26 41.00 P 0.27 0.29 0.27 0.32 -0.16 51 20 273 +5
29JUN26 42.00 P 0.40 0.43 0.40 0.46 -0.21 50 26 290 -26
29JUN26 43.00 P 0.50 0.62 0.50 0.64 -0.25 50 57 244 +10
29JUN26 44.00 P 0.79 0.85 0.76 0.87 -0.30 50 60 256 +35
29JUN26 45.00 P 1.03 1.17 0.93 1.15 -0.36 50 81 283 +55
29JUN26 46.00 P 1.39 1.49 1.36 1.52 -0.43 51 137 232 +29
29JUN26 47.00 P 1.85 2.05 1.78 1.97 -0.48 52 101 99 +13
29JUN26 48.00 P 2.21 2.62 2.21 2.48 -0.49 52 103 131 -3
29JUN26 49.00 P 2.86 3.13 2.86 3.03 -0.46 53 90 30 -4
29JUN26 50.00 P 3.42 3.60 3.42 3.63 -0.49 53 55 57 +40
29JUN26 52.50 P 0.00 0.00 0.00 5.38 -0.67 54 0 1 0
29JUN26 55.00 P 0.00 0.00 0.00 7.22 -0.67 51 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 9.69 -0.71 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.00 -0.76 63 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.42 -0.71 69 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.83 -0.68 71 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.32 -0.64 78 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.75 -0.69 79 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.16 -0.64 75 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 10 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.08 -0.04 50 0 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.12 -0.05 50 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 0.17 -0.06 50 0 205 0
30JUL26 36.00 P 0.00 0.00 0.00 0.23 -0.08 49 0 401 0
30JUL26 37.00 P 0.00 0.00 0.00 0.32 -0.11 50 0 258 0
30JUL26 38.00 P 0.42 0.42 0.42 0.43 -0.13 50 3 319 -2
30JUL26 39.00 P 0.53 0.53 0.53 0.58 -0.14 50 15 295 +15
30JUL26 40.00 P 0.63 0.67 0.63 0.74 -0.18 49 30 498 +30
30JUL26 41.00 P 0.89 0.92 0.89 0.94 -0.21 49 10 206 0
30JUL26 42.00 P 1.00 1.17 1.00 1.19 -0.22 49 3 376 -1
30JUL26 43.00 P 1.36 1.44 1.36 1.45 -0.28 49 30 326 -15
30JUL26 44.00 P 1.74 1.84 1.74 1.78 -0.30 49 34 273 +1
30JUL26 45.00 P 2.03 2.19 2.03 2.15 -0.34 49 60 313 +30
30JUL26 46.00 P 2.34 2.72 2.34 2.58 -0.38 50 60 209 +38
30JUL26 47.00 P 2.84 3.12 2.78 3.07 -0.40 50 135 184 +50
30JUL26 48.00 P 3.40 3.64 3.34 3.59 -0.44 51 137 212 +17
30JUL26 49.00 P 3.94 4.23 3.88 4.15 -0.48 51 135 180 +60
30JUL26 50.00 P 4.52 4.71 4.52 4.77 -0.50 51 57 102 +42
30JUL26 52.50 P 0.00 0.00 0.00 6.45 -0.58 53 0 36 0
30JUL26 55.00 P 0.00 0.00 0.00 8.33 -0.62 54 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 10.39 -0.58 55 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 12.60 -0.55 57 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 14.85 -0.65 59 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 17.15 - 60 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 19.49 - 61 0 0 -
28AUG26 27.00 P 0.07 0.07 0.07 0.03 -0.01 52 11 16 +11
28AUG26 28.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.14 -0.03 51 0 18 0
28AUG26 32.00 P 0.00 0.00 0.00 0.19 -0.04 51 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.27 -0.04 52 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.33 -0.07 51 0 49 0
28AUG26 35.00 P 0.43 0.43 0.43 0.44 -0.07 51 1 99 -1
28AUG26 36.00 P 0.00 0.00 0.00 0.56 -0.09 51 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.71 -0.09 51 0 137 0
28AUG26 38.00 P 0.85 0.85 0.85 0.88 -0.13 51 3 140 0
28AUG26 39.00 P 0.00 0.00 0.00 1.09 -0.13 51 0 215 0
28AUG26 40.00 P 0.00 0.00 0.00 1.32 -0.16 51 0 155 0
28AUG26 41.00 P 0.00 0.00 0.00 1.58 -0.17 50 0 141 0
28AUG26 42.00 P 1.82 1.82 1.82 1.87 -0.21 50 15 256 +15
28AUG26 43.00 P 2.16 2.16 2.16 2.20 -0.26 50 15 216 +15
28AUG26 44.00 P 2.49 2.62 2.49 2.56 -0.28 50 90 274 +59
28AUG26 45.00 P 2.93 3.05 2.93 2.97 -0.32 50 60 253 +13
28AUG26 46.00 P 3.18 3.42 3.18 3.41 -0.38 50 91 343 +30
28AUG26 47.00 P 3.66 4.01 3.50 3.93 -0.37 51 108 239 +37
28AUG26 48.00 P 4.12 4.47 4.12 4.47 -0.39 51 90 266 +69
28AUG26 49.00 P 4.93 5.04 4.93 5.08 -0.37 52 60 231 -15
28AUG26 50.00 P 5.40 5.67 5.40 5.69 -0.39 52 90 174 +60
28AUG26 52.50 P 7.18 7.18 7.18 7.29 -0.51 52 15 60 +15
28AUG26 55.00 P 0.00 0.00 0.00 9.05 -0.63 53 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 10.97 -0.61 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.17 -0.50 56 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.24 -0.59 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.53 - 57 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 19.67 - 55 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 53 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.04 50 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 -0.04 51 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.27 -0.06 50 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.36 -0.07 50 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.44 -0.11 50 0 512 0
29SEP26 34.00 P 0.00 0.00 0.00 0.55 -0.14 49 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 0.70 -0.16 50 0 304 0
29SEP26 36.00 P 0.00 0.00 0.00 0.85 -0.14 49 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 1.04 -0.23 49 0 669 0
29SEP26 38.00 P 0.00 0.00 0.00 1.26 -0.21 49 0 89 0
29SEP26 39.00 P 0.00 0.00 0.00 1.49 -0.23 49 0 71 0
29SEP26 40.00 P 1.65 1.84 1.65 1.78 -0.26 49 60 168 +60
29SEP26 41.00 P 2.10 2.16 2.10 2.05 -0.26 49 75 204 +75
29SEP26 42.00 P 2.25 2.43 2.23 2.43 -0.24 50 60 110 +60
29SEP26 43.00 P 2.85 2.85 2.80 2.79 -0.28 50 45 269 +30
29SEP26 44.00 P 2.94 3.19 2.94 3.21 -0.29 50 60 71 +22
29SEP26 45.00 P 3.40 3.63 3.40 3.65 -0.31 50 60 859 -15
29SEP26 46.00 P 4.09 4.15 4.09 4.22 -0.22 51 30 151 -4
29SEP26 47.00 P 4.50 4.75 4.50 4.63 -0.34 50 84 197 +27
29SEP26 48.00 P 4.75 5.30 4.75 5.16 -0.44 50 259 370 +220
29SEP26 49.00 P 5.47 5.89 5.47 5.72 -0.49 51 150 210 +105
29SEP26 50.00 P 6.32 6.35 6.32 6.31 -0.50 51 30 105 +30
29SEP26 52.50 P 0.00 0.00 0.00 8.02 -0.36 52 0 30 0
29SEP26 55.00 P 0.00 0.00 0.00 9.64 -0.62 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.68 -0.52 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.52 -0.61 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.74 -0.49 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.90 -0.50 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.19 -0.54 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.50 -0.51 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 -0.02 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.26 -0.03 50 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.34 -0.04 50 0 47 0
30DEC26 28.00 P 0.45 0.45 0.45 0.43 -0.04 50 1 117 -1
30DEC26 29.00 P 0.00 0.00 0.00 0.54 -0.06 50 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 0.66 -0.06 50 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 0.79 -0.08 50 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 0.93 -0.10 49 0 58 0
30DEC26 33.00 P 1.08 1.08 1.08 1.12 -0.10 49 15 83 +15
30DEC26 34.00 P 0.00 0.00 0.00 1.32 -0.10 49 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 1.52 -0.12 49 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 1.77 -0.13 49 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 2.04 -0.14 49 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 2.32 -0.15 49 0 47 0
30DEC26 39.00 P 0.00 0.00 0.00 2.63 -0.19 49 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.98 -0.21 49 0 25 0
30DEC26 41.00 P 3.36 3.36 3.32 3.34 -0.25 49 5 30 -3
30DEC26 42.00 P 0.00 0.00 0.00 3.90 -0.11 50 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.22 -0.23 49 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 4.84 -0.07 51 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 5.16 -0.24 50 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 5.68 -0.24 50 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 6.37 -0.09 51 0 30 0
30DEC26 48.00 P 6.27 6.27 6.27 6.80 -0.23 50 15 30 0
30DEC26 49.00 P 0.00 0.00 0.00 7.28 -0.34 50 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.72 -0.52 49 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 9.21 -0.66 48 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 11.18 -0.37 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.87 -0.57 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.78 -0.59 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.76 -0.62 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.81 - 51 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 20.91 - 51 0 0 -
30MAR27 23.00 P 0.36 0.36 0.35 0.31 +0.01 51 15 19 +11
30MAR27 24.00 P 0.00 0.00 0.00 0.40 0.00 51 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.49 0.00 51 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.61 0.00 51 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.70 -0.03 50 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.84 -0.03 50 0 38 0
30MAR27 29.00 P 0.00 0.00 0.00 1.01 -0.06 50 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.18 -0.07 50 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.38 -0.06 50 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.60 -0.06 50 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 1.83 -0.07 50 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.09 -0.12 50 0 21 0
30MAR27 35.00 P 2.25 2.25 2.25 2.38 -0.03 50 15 62 0
30MAR27 36.00 P 0.00 0.00 0.00 2.67 -0.03 50 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 2.98 -0.07 50 0 19 0
30MAR27 38.00 P 3.10 3.10 3.10 3.34 -0.06 50 4 66 +4
30MAR27 39.00 P 0.00 0.00 0.00 3.70 -0.05 50 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 4.06 -0.09 49 0 39 0
30MAR27 41.00 P 0.00 0.00 0.00 4.48 -0.10 49 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.91 -0.12 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.35 -0.15 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 5.93 -0.04 50 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 6.29 -0.36 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.81 -0.20 49 0 15 0
30MAR27 47.00 P 7.37 7.37 7.37 7.36 -0.20 49 70 73 +43
30MAR27 48.00 P 7.46 7.94 7.46 7.83 -0.30 49 85 73 +17
30MAR27 49.00 P 8.41 8.52 8.41 8.80 +0.05 51 70 120 +15
30MAR27 50.00 P 9.00 9.00 9.00 9.00 -0.57 49 70 115 +70
30MAR27 52.50 P 0.00 0.00 0.00 10.45 -0.70 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.06 -0.94 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.90 -0.59 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.74 -0.63 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.72 -0.60 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.67 - 50 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 21.68 - 49 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 2.99 -0.32 49 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.34 -0.28 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.70 -0.33 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.06 -0.33 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.42 -0.34 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.86 -0.30 48 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 5.32 -0.33 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.74 -0.40 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.19 -0.43 48 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.74 -0.39 49 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.20 -0.52 48 0 17 0
29JUN27 46.00 P 7.78 7.78 7.78 7.79 -0.48 49 6 6 +6
29JUN27 47.00 P 0.00 0.00 0.00 8.29 -0.55 48 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.90 -0.39 49 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 9.48 -0.47 49 0 48 0
29JUN27 50.00 P 9.62 9.62 9.62 10.07 -0.58 49 15 15 +15
29JUN27 52.50 P 0.00 0.00 0.00 11.65 -0.63 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 13.32 -0.67 49 0 0 0
29JUN27 57.50 P 15.02 15.02 15.02 15.07 -0.68 49 11 11 +11
29JUN27 60.00 P 0.00 0.00 0.00 16.80 -0.54 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.67 -0.49 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.54 - 49 0 0 -
29JUN27 67.50 P 0.00 0.00 0.00 22.75 - 50 0 0 -
TOTAL PUT 3,414 25,653 +1,539
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$ 18.65
29JUN26 14.00 C 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.19 +0.01 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.66 -0.02 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.69 +0.02 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.22 +0.03 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.76 +0.02 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.34 +0.01 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
29JUN26 18.50 C 0.61 0.61 0.61 0.69 0.00 29 15 135 0
29JUN26 19.00 C 0.42 0.46 0.42 0.46 0.00 30 23 327 +2
29JUN26 19.50 C 0.27 0.27 0.26 0.28 0.00 29 94 306 +54
29JUN26 20.00 C 0.20 0.20 0.16 0.16 -0.01 29 16 189 0
29JUN26 21.00 C 0.06 0.06 0.06 0.05 0.00 29 40 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 47 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 62 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.72 +0.04 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.24 -0.02 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.76 -0.01 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.28 -0.05 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.81 +0.02 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.38 +0.02 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.98 +0.02 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.61 +0.02 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.28 -0.01 30 0 15 0
30JUL26 18.50 C 0.97 0.97 0.95 1.02 +0.02 30 30 145 +30
30JUL26 19.00 C 0.71 0.79 0.71 0.79 +0.01 30 5 277 +5
30JUL26 19.50 C 0.00 0.00 0.00 0.60 +0.01 31 0 145 0
30JUL26 20.00 C 0.00 0.00 0.00 0.44 +0.01 30 0 877 0
30JUL26 21.00 C 0.24 0.24 0.24 0.22 0.00 30 8 219 0
30JUL26 22.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 204 0
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 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.79 -0.02 35 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 4.31 -0.02 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.85 -0.01 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.40 +0.04 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.95 +0.01 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.55 +0.01 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.18 +0.01 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.84 +0.01 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.53 -0.03 31 0 60 0
28AUG26 18.50 C 1.20 1.20 1.20 1.27 -0.01 31 15 134 +15
28AUG26 19.00 C 0.00 0.00 0.00 1.04 -0.02 31 0 106 0
28AUG26 19.50 C 0.00 0.00 0.00 0.85 -0.01 31 0 109 0
28AUG26 20.00 C 0.00 0.00 0.00 0.68 0.00 31 0 202 0
28AUG26 21.00 C 0.00 0.00 0.00 0.42 0.00 31 0 210 0
28AUG26 22.00 C 0.00 0.00 0.00 0.24 -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 0.04 -0.01 31 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.83 +0.01 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.36 +0.02 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.91 +0.02 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.48 +0.01 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.04 +0.01 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.65 -0.01 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.30 0.00 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.98 -0.01 32 0 0 0
29SEP26 18.00 C 1.66 1.66 1.66 1.71 +0.02 32 15 90 +15
29SEP26 18.50 C 0.00 0.00 0.00 1.44 -0.04 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 1.22 0.00 32 0 107 0
29SEP26 19.50 C 0.00 0.00 0.00 1.02 0.00 32 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 0.84 -0.02 32 0 261 0
29SEP26 21.00 C 0.00 0.00 0.00 0.56 -0.02 32 0 228 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 -0.02 32 0 224 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 -0.01 32 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 32 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 0.00 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.50 +0.01 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.09 0.00 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.69 0.00 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.33 0.00 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.99 +0.06 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.68 +0.06 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.39 +0.07 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.13 +0.07 32 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.88 +0.06 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.67 +0.07 32 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.47 +0.03 32 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.29 +0.03 32 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 1.01 +0.06 32 0 231 0
30DEC26 22.00 C 0.00 0.00 0.00 0.77 +0.06 33 0 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.57 +0.04 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.43 +0.05 32 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.31 +0.03 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 90 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.08 0.08 0.08 0.01 0.00 33 5 13 +5
30MAR27 14.00 C 0.00 0.00 0.00 5.12 -0.01 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.72 -0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.36 0.00 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.01 +0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.67 +0.01 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.35 0.00 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.05 0.00 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.68 -0.07 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.43 -0.07 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.19 -0.08 31 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.97 -0.08 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.76 -0.14 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.59 -0.13 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.27 -0.12 31 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.03 -0.08 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.80 -0.09 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.63 -0.08 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.49 -0.07 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.38 -0.06 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.29 -0.06 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 5.31 - 32 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 4.94 -0.01 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.58 -0.01 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.25 +0.01 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.94 +0.02 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.64 +0.03 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.36 +0.02 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.16 +0.07 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.82 -0.04 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.60 -0.03 31 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.39 -0.12 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.19 -0.11 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 2.01 -0.04 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.68 -0.05 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.42 -0.04 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.18 -0.05 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.99 -0.04 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.83 -0.05 32 0 0 0
29JUN27 26.00 C 0.75 0.75 0.75 0.71 -0.03 33 3 3 +3
29JUN27 27.00 C 0.00 0.00 0.00 0.59 -0.03 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
TOTAL CALL 269 16,730 +129
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 132 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 134 0
29JUN26 17.00 P 0.07 0.07 0.07 0.07 -0.01 28 36 217 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 -0.02 28 0 294 0
29JUN26 18.00 P 0.32 0.32 0.32 0.28 -0.02 28 15 500 +15
29JUN26 18.50 P 0.50 0.50 0.48 0.48 -0.02 28 23 313 +21
29JUN26 19.00 P 0.77 0.77 0.77 0.75 -0.02 28 25 632 0
29JUN26 19.50 P 0.00 0.00 0.00 1.10 -0.05 29 0 252 0
29JUN26 20.00 P 0.00 0.00 0.00 1.48 -0.03 29 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.37 -0.03 28 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.37 -0.01 37 0 588 0
29JUN26 23.00 P 0.00 0.00 0.00 4.40 -0.11 50 0 301 0
29JUN26 24.00 P 0.00 0.00 0.00 5.39 +0.01 57 0 1,270 0
29JUN26 25.00 P 0.00 0.00 0.00 6.40 +0.02 66 0 237 0
29JUN26 26.00 P 0.00 0.00 0.00 7.40 +0.02 72 0 262 -300
29JUN26 27.00 P 0.00 0.00 0.00 8.40 +0.02 79 0 85 0
29JUN26 28.00 P 0.00 0.00 0.00 9.40 +0.02 85 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 10.40 +0.02 91 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.40 +0.02 97 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.40 +0.02 102 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.40 +0.02 107 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.41 +0.03 115 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.40 +0.02 117 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.40 +0.02 121 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.40 +0.02 126 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 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 31 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 0.00 31 0 126 0
30JUL26 16.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 101 0
30JUL26 17.00 P 0.26 0.28 0.26 0.24 -0.02 29 21 172 +21
30JUL26 17.50 P 0.00 0.00 0.00 0.38 -0.01 30 0 113 0
30JUL26 18.00 P 0.57 0.57 0.55 0.55 -0.02 29 23 1,126 +23
30JUL26 18.50 P 0.77 0.83 0.77 0.77 -0.02 29 17 483 -15
30JUL26 19.00 P 1.10 1.10 1.10 1.04 -0.02 30 30 422 -6
30JUL26 19.50 P 0.00 0.00 0.00 1.35 -0.02 30 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 1.70 -0.02 30 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.50 -0.02 30 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.41 -0.08 31 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.40 -0.11 36 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.39 +0.01 41 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.40 +0.02 47 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.40 +0.02 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.40 +0.02 57 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.40 +0.02 61 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.40 +0.02 65 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.40 +0.01 69 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.40 +0.01 73 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 0.00 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.29 -0.02 31 0 35 0
28AUG26 17.00 P 0.00 0.00 0.00 0.42 -0.01 31 0 16 0
28AUG26 17.50 P 0.00 0.00 0.00 0.56 -0.04 30 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.76 -0.02 31 0 50 0
28AUG26 18.50 P 0.00 0.00 0.00 0.99 -0.03 31 0 186 0
28AUG26 19.00 P 1.32 1.32 1.32 1.26 -0.02 31 30 163 0
28AUG26 19.50 P 1.57 1.57 1.57 1.57 -0.04 31 15 333 +15
28AUG26 20.00 P 0.00 0.00 0.00 1.90 -0.03 31 0 441 0
28AUG26 21.00 P 0.00 0.00 0.00 2.65 -0.03 31 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 3.52 0.00 32 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 4.41 -0.10 32 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.39 -0.04 35 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.40 +0.02 40 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.40 +0.02 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.40 +0.02 48 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.40 +0.02 52 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.40 +0.02 55 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.40 +0.01 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 -0.03 31 0 74 0
29SEP26 16.50 P 0.00 0.00 0.00 0.49 -0.03 31 0 64 0
29SEP26 17.00 P 0.00 0.00 0.00 0.65 -0.02 31 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.82 -0.04 31 0 92 0
29SEP26 18.00 P 0.00 0.00 0.00 1.04 -0.04 31 0 134 0
29SEP26 18.50 P 0.00 0.00 0.00 1.29 -0.04 31 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.57 -0.06 31 0 258 0
29SEP26 19.50 P 1.95 1.95 1.95 1.89 -0.06 31 15 162 +15
29SEP26 20.00 P 0.00 0.00 0.00 2.24 -0.05 31 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 2.97 -0.06 31 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 3.80 -0.04 32 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.69 -0.02 33 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.60 -0.02 33 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.53 -0.03 33 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.49 -0.06 33 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.45 -0.05 32 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.43 -0.02 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.40 -0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.40 -0.01 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.40 -0.02 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.40 +0.02 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.41 +0.03 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.40 -0.02 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.40 +0.01 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.40 -0.02 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 +0.03 32 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 0.53 +0.01 32 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.66 +0.01 31 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.82 +0.01 31 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.01 +0.02 31 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.20 0.00 31 0 37 0
30DEC26 18.00 P 0.00 0.00 0.00 1.44 +0.02 31 0 122 0
30DEC26 18.50 P 0.00 0.00 0.00 1.77 +0.08 33 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 2.02 +0.06 32 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.27 -0.02 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.60 -0.02 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.30 -0.08 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.07 -0.05 32 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 4.90 -0.01 32 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.78 -0.01 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.69 0.00 33 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.60 -0.01 33 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.54 0.00 33 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.50 0.00 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.45 -0.01 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.42 -0.01 31 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.41 -0.01 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.40 -0.02 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.41 +0.03 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.40 -0.02 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.40 +0.01 41 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.40 -0.02 44 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.05 31 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 -0.05 31 0 6 0
30MAR27 15.00 P 0.60 0.60 0.60 0.56 -0.05 31 15 39 +15
30MAR27 15.50 P 0.00 0.00 0.00 0.69 -0.05 31 0 165 0
30MAR27 16.00 P 0.00 0.00 0.00 0.84 -0.06 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 -0.07 30 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.20 -0.08 30 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.42 -0.07 30 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.67 -0.06 30 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 1.93 -0.05 30 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.21 -0.13 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.52 -0.01 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 2.83 -0.02 31 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.54 -0.01 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.28 -0.03 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.07 +0.06 31 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 5.92 -0.01 32 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.77 -0.03 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.68 -0.01 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.61 -0.01 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.55 +0.01 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.50 +0.01 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.46 0.00 32 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.43 +0.01 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.40 -0.02 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.41 -0.02 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.40 -0.02 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.57 - 33 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 0.71 -0.04 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.85 -0.05 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.02 -0.05 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.19 -0.06 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.40 -0.06 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.62 -0.06 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.86 -0.06 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.11 -0.06 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.38 -0.06 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.67 -0.07 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.97 -0.06 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.29 -0.05 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.96 -0.06 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.71 -0.04 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.49 -0.03 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.30 -0.02 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.13 -0.03 35 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.99 -0.02 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.86 -0.02 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.76 0.00 35 0 0 0
TOTAL PUT 265 15,040 -196
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 82.25
05JUN26 52.50 C 0.00 0.00 0.00 29.88 +0.09 302 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 27.38 +0.16 274 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 24.89 +0.17 251 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 22.38 +0.21 221 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 19.89 +0.17 199 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 17.39 +0.17 175 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 14.76 +0.14 0 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 12.26 +0.14 0 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 9.76 +0.14 0 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 7.26 +0.14 0 0 0 0
05JUN26 77.50 C 4.87 4.87 4.87 4.92 +0.11 61 15 15 +15
05JUN26 80.00 C 2.48 2.48 2.48 2.45 -0.01 37 15 18 +14
05JUN26 82.50 C 0.48 0.80 0.48 0.59 -0.14 28 167 300 +78
05JUN26 85.00 C 0.10 0.13 0.08 0.06 -0.06 30 235 385 +3
05JUN26 87.50 C 0.01 0.01 0.01 0.01 -0.01 37 2 190 -2
05JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
05JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
05JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
05JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 29.97 +0.18 152 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 27.47 +0.25 138 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 24.97 +0.20 125 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 22.60 +0.33 124 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 20.10 +0.33 111 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 17.48 +0.20 88 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 15.11 +0.32 85 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 12.30 +0.14 33 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 9.81 +0.13 33 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 7.35 +0.11 31 0 0 0
12JUN26 77.50 C 4.61 4.61 4.61 5.13 +0.08 35 15 15 +15
12JUN26 80.00 C 0.00 0.00 0.00 2.96 +0.02 30 0 15 0
12JUN26 82.50 C 1.07 1.41 1.07 1.30 -0.07 27 261 255 +90
12JUN26 85.00 C 0.43 0.53 0.43 0.50 -0.05 28 34 107 +21
12JUN26 87.50 C 0.18 0.18 0.15 0.17 -0.04 29 6 7 +5
12JUN26 90.00 C 0.08 0.08 0.08 0.05 -0.03 30 5 5 +5
12JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
12JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 40.61 +0.24 137 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 39.61 +0.30 132 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.73 +0.50 137 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.73 +0.36 133 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.48 +0.10 107 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.73 +0.29 124 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.87 +0.48 128 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.74 +0.34 117 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.87 +0.47 120 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.24 +0.34 103 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.48 +0.06 76 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.01 +0.09 71 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.66 +0.22 72 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.17 +0.29 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.74 +0.34 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.36 +0.25 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.48 +0.15 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.07 +0.13 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.75 +0.10 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.58 +0.05 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 3.75 +0.04 27 15 97 +15
29JUN26 82.50 C 2.02 2.26 2.02 2.13 -0.09 24 586 1,937 +320
29JUN26 85.00 C 1.14 1.39 1.12 1.19 -0.08 25 382 3,220 +269
29JUN26 87.50 C 0.59 0.70 0.59 0.62 -0.06 25 101 1,326 -12
29JUN26 90.00 C 0.38 0.38 0.35 0.31 -0.03 26 29 3,530 -5
29JUN26 92.50 C 0.20 0.20 0.20 0.15 -0.02 27 4 1,530 0
29JUN26 95.00 C 0.14 0.14 0.11 0.07 -0.01 27 72 2,611 +55
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 30 0 872 0
29JUN26 102.50 C 0.04 0.05 0.04 0.01 0.00 31 170 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 303 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 478 0
29JUN26 110.00 C 0.01 0.01 0.01 0.01 0.00 39 1 565 +1
29JUN26 112.50 C 0.01 0.01 0.01 0.01 0.00 42 201 255 +115
29JUN26 115.00 C 0.01 0.01 0.01 0.01 0.00 45 2 324 +2
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 50 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 230 0
30JUL26 42.00 C 0.00 0.00 0.00 40.64 +0.03 88 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 39.65 +0.04 86 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 38.73 +0.12 87 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 37.73 +0.10 84 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 36.67 +0.29 78 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 35.73 +0.10 79 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.87 +0.48 82 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.74 +0.34 74 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.87 +0.47 77 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.24 +0.34 64 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.75 +0.04 59 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.28 +0.06 54 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.81 +0.32 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.31 +0.11 43 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.97 +0.32 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.56 +0.30 39 0 0 0
30JUL26 70.00 C 12.42 12.42 12.42 13.13 +0.02 34 15 120 0
30JUL26 72.50 C 0.00 0.00 0.00 10.68 +0.08 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.57 +0.05 28 0 1 0
30JUL26 77.50 C 0.00 0.00 0.00 6.64 +0.02 28 0 8 0
30JUL26 80.00 C 0.00 0.00 0.00 5.08 +0.09 28 0 104 0
30JUL26 82.50 C 0.00 0.00 0.00 3.59 -0.01 27 0 122 0
30JUL26 85.00 C 2.38 2.52 2.37 2.49 -0.03 27 1,509 1,690 +1,394
30JUL26 87.50 C 0.00 0.00 0.00 1.66 -0.04 26 0 388 0
30JUL26 90.00 C 1.09 1.14 1.08 1.06 -0.05 26 50 682 -10
30JUL26 92.50 C 0.78 0.78 0.78 0.66 -0.03 26 3 334 +3
30JUL26 95.00 C 0.52 0.52 0.52 0.39 -0.03 26 6 100 +3
30JUL26 97.50 C 0.00 0.00 0.00 0.22 -0.02 26 0 755 0
30JUL26 100.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 812 0
30JUL26 102.50 C 0.20 0.21 0.20 0.07 -0.01 26 32 482 +32
30JUL26 105.00 C 0.00 0.00 0.00 0.04 0.00 26 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 171 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 32 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 40 0 13 0
28AUG26 42.00 C 0.00 0.00 0.00 40.84 +0.23 77 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.85 +0.24 75 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.86 +0.25 73 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.87 +0.24 71 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.88 +0.42 68 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.89 +0.26 66 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.89 +0.41 64 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.91 +0.39 62 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.92 +0.39 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.47 +0.41 56 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 28.00 +0.28 52 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.59 +0.30 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.17 +0.30 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.76 +0.29 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.35 +0.41 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.02 +0.32 36 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.37 +0.06 29 0 11 0
28AUG26 72.50 C 0.00 0.00 0.00 11.27 +0.04 29 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.31 +0.01 28 0 2 0
28AUG26 77.50 C 0.00 0.00 0.00 7.54 0.00 28 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.14 +0.07 29 0 10 0
28AUG26 82.50 C 0.00 0.00 0.00 4.74 0.00 28 0 30 0
28AUG26 85.00 C 0.00 0.00 0.00 3.60 -0.02 28 0 783 0
28AUG26 87.50 C 0.00 0.00 0.00 2.70 -0.03 28 0 167 0
28AUG26 90.00 C 2.01 2.01 1.99 1.98 -0.03 28 45 126 +45
28AUG26 92.50 C 0.00 0.00 0.00 1.42 -0.03 28 0 132 0
28AUG26 95.00 C 1.13 1.15 1.13 1.00 -0.03 28 17 716 +2
28AUG26 97.50 C 0.00 0.00 0.00 0.70 -0.02 28 0 368 0
28AUG26 100.00 C 0.00 0.00 0.00 0.47 -0.02 28 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.32 -0.01 28 0 96 0
28AUG26 105.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 129 0
28AUG26 107.50 C 0.00 0.00 0.00 0.14 0.00 28 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.09 0.00 28 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 0.00 28 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 0.00 28 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.02 0.00 29 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 40.88 +0.27 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.90 +0.29 68 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.91 +0.30 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.92 +0.29 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.93 +0.42 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.94 +0.31 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.96 +0.40 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.97 +0.44 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.99 +0.40 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.53 +0.44 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.11 +0.39 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.71 +0.42 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.30 +0.29 42 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.92 +0.28 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.58 +0.27 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.31 +0.39 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.11 +0.49 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.70 +0.07 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.84 +0.04 29 0 190 0
29SEP26 77.50 C 0.00 0.00 0.00 8.34 +0.01 30 0 170 0
29SEP26 80.00 C 0.00 0.00 0.00 6.86 +0.10 29 0 226 0
29SEP26 82.50 C 0.00 0.00 0.00 5.50 0.00 29 0 1,127 0
29SEP26 85.00 C 0.00 0.00 0.00 4.39 -0.01 29 0 2,832 0
29SEP26 87.50 C 3.35 3.62 3.35 3.46 -0.04 29 32 348 +26
29SEP26 90.00 C 2.76 2.76 2.76 2.69 -0.05 29 3 266 -3
29SEP26 92.50 C 0.00 0.00 0.00 2.09 -0.05 29 0 227 0
29SEP26 95.00 C 0.00 0.00 0.00 1.60 -0.05 29 0 603 0
29SEP26 97.50 C 0.00 0.00 0.00 1.21 -0.05 29 0 112 0
29SEP26 100.00 C 0.00 0.00 0.00 0.90 -0.05 29 0 286 0
29SEP26 102.50 C 0.00 0.00 0.00 0.67 -0.05 29 0 265 0
29SEP26 105.00 C 0.75 0.75 0.75 0.50 -0.04 29 2 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.37 -0.03 29 0 197 0
29SEP26 110.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 318 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 -0.03 29 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 40.93 +0.30 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.98 +0.31 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 39.09 +0.24 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 38.13 +0.24 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.18 +0.24 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.22 +0.26 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.30 +0.42 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.35 +0.41 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.38 +0.34 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.01 +0.23 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.58 +0.21 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.26 +0.21 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.04 +0.25 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.81 +0.24 36 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 19.65 +0.23 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 17.59 +0.23 34 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 15.66 +0.12 33 0 17 0
30DEC26 72.50 C 0.00 0.00 0.00 13.43 +0.08 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.76 +0.06 30 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 10.54 +0.09 31 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 9.12 +0.11 31 0 135 0
30DEC26 82.50 C 0.00 0.00 0.00 7.81 +0.06 30 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 6.65 +0.01 30 0 449 0
30DEC26 87.50 C 0.00 0.00 0.00 5.66 -0.02 30 1,500 1,661 +1,500
30DEC26 90.00 C 0.00 0.00 0.00 4.75 -0.11 29 0 1,439 0
30DEC26 92.50 C 0.00 0.00 0.00 3.97 -0.19 29 0 470 0
30DEC26 95.00 C 3.36 3.37 3.32 3.31 -0.23 29 83 207 +81
30DEC26 97.50 C 2.84 2.86 2.84 2.70 -0.29 29 42 102 +22
30DEC26 100.00 C 2.49 2.49 2.49 2.24 -0.29 29 4 81 +4
30DEC26 102.50 C 0.00 0.00 0.00 1.81 -0.31 29 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 1.47 -0.33 28 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 1.18 -0.32 28 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.93 -0.33 28 0 75 0
30DEC26 112.50 C 0.00 0.00 0.00 0.75 -0.30 28 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 0.56 -0.32 28 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.45 -0.29 28 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.35 -0.26 28 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.28 -0.24 28 0 2 0
30DEC26 125.00 C 0.69 0.69 0.69 0.21 -0.22 27 30 2 -30
30DEC26 127.50 C 0.00 0.00 0.00 0.16 -0.20 27 0 30 0
30DEC26 130.00 C 0.56 0.56 0.56 0.12 -0.18 27 30 387 0
30MAR27 42.00 C 0.00 0.00 0.00 41.56 +0.23 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.63 +0.23 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.69 +0.23 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.76 +0.23 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.82 +0.39 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.89 +0.39 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.95 +0.22 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.02 +0.22 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.09 +0.22 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.78 +0.21 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.46 +0.32 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.20 +0.29 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.03 +0.27 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.92 +0.29 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 20.88 +0.16 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.98 +0.15 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.15 +0.13 33 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 15.42 +0.56 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 13.80 +0.45 32 0 9 0
30MAR27 77.50 C 0.00 0.00 0.00 12.20 0.00 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.94 +0.05 31 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 9.64 +0.05 31 0 750 0
30MAR27 85.00 C 0.00 0.00 0.00 8.48 0.00 30 0 508 0
30MAR27 87.50 C 0.00 0.00 0.00 7.48 -0.04 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 6.57 -0.05 30 0 115 0
30MAR27 92.50 C 0.00 0.00 0.00 5.77 -0.10 30 0 19 0
30MAR27 95.00 C 0.00 0.00 0.00 5.04 -0.13 30 0 16 0
30MAR27 97.50 C 0.00 0.00 0.00 4.40 -0.14 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 3.84 -0.15 30 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 3.33 -0.15 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 2.90 -0.17 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 2.49 -0.18 30 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 2.18 -0.17 30 0 62 0
30MAR27 112.50 C 0.00 0.00 0.00 1.87 -0.19 30 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 1.62 -0.11 30 0 19 0
30MAR27 117.50 C 0.00 0.00 0.00 1.40 -0.13 30 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 1.18 -0.19 30 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 1.04 -0.15 30 0 2 0
30MAR27 125.00 C 1.24 1.24 1.24 0.89 -0.16 30 15 17 +15
30MAR27 127.50 C 0.00 0.00 0.00 0.73 -0.16 30 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 0.64 -0.13 30 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 32.37 +0.35 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.16 +0.34 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.99 +0.33 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.90 +0.34 35 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.87 +0.35 34 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.91 +0.35 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.04 +0.31 32 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.26 +0.30 32 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.59 +0.10 31 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.04 +0.11 31 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.58 +0.10 30 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.20 +0.15 30 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.95 +0.10 30 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.87 +0.10 30 0 46 0
29JUN27 87.50 C 0.00 0.00 0.00 8.87 +0.08 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.98 +0.08 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 7.17 +0.10 30 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 6.44 -0.06 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 5.78 +0.02 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.19 +0.02 30 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.69 -0.02 30 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 4.22 -0.01 30 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.79 +0.02 30 0 6 0
29JUN27 110.00 C 0.00 0.00 0.00 3.41 -0.01 31 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 3.08 -0.03 31 0 1 0
TOTAL CALL 5,736 47,904 +4,088
05JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 29 0
05JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.04 36 0 162 0
05JUN26 80.00 P 0.15 0.15 0.12 0.12 -0.14 32 10 289 +8
05JUN26 82.50 P 1.37 1.37 0.62 0.79 -0.26 27 107 296 +2
05JUN26 85.00 P 2.78 2.78 2.55 2.80 -0.20 30 20 22 +5
05JUN26 87.50 P 0.00 0.00 0.00 5.25 -0.15 0 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 7.75 -0.15 0 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 10.25 -0.15 0 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 12.75 -0.15 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 15.25 -0.15 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 17.75 -0.15 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 20.25 -0.15 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 22.75 -0.15 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 25.25 -0.15 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 27.75 -0.15 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 30.25 -0.15 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 32.75 -0.15 0 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
12JUN26 75.00 P 0.07 0.07 0.07 0.05 -0.03 32 3 6 +3
12JUN26 77.50 P 0.17 0.17 0.17 0.18 -0.07 30 1 3 0
12JUN26 80.00 P 0.65 0.65 0.55 0.55 -0.14 27 36 69 +25
12JUN26 82.50 P 1.75 1.75 1.35 1.42 -0.20 25 570 86 -429
12JUN26 85.00 P 0.00 0.00 0.00 3.09 -0.21 25 0 0 0
12JUN26 87.50 P 0.00 0.00 0.00 5.37 -0.19 29 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 7.77 -0.17 30 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 10.25 -0.15 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 12.75 -0.15 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 15.25 -0.18 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 17.75 -0.18 0 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 20.25 -0.17 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 22.75 -0.17 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 25.25 -0.17 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 27.75 -0.17 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 30.25 -0.18 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 173 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,390 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 301 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 673 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 559 0
29JUN26 65.00 P 0.03 0.03 0.03 0.02 0.00 37 50 1,831 +15
29JUN26 67.50 P 0.06 0.06 0.06 0.04 0.00 34 30 710 +30
29JUN26 70.00 P 0.12 0.12 0.12 0.09 0.00 33 2 2,786 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 -0.03 31 0 3,614 0
29JUN26 75.00 P 0.35 0.35 0.27 0.34 -0.04 29 112 2,525 -103
29JUN26 77.50 P 0.71 0.71 0.50 0.65 -0.09 27 146 1,565 -67
29JUN26 80.00 P 1.21 1.31 1.07 1.20 -0.16 25 323 4,888 -58
29JUN26 82.50 P 2.52 2.52 2.00 2.10 -0.24 23 297 2,937 +113
29JUN26 85.00 P 4.05 4.05 3.58 3.69 -0.17 23 35 3,754 -20
29JUN26 87.50 P 0.00 0.00 0.00 5.55 -0.37 22 0 682 0
29JUN26 90.00 P 0.00 0.00 0.00 7.90 -0.15 25 0 687 0
29JUN26 92.50 P 10.30 10.30 10.30 10.29 -0.17 26 10 294 0
29JUN26 95.00 P 0.00 0.00 0.00 12.75 -0.16 0 0 309 0
29JUN26 97.50 P 0.00 0.00 0.00 15.25 -0.18 0 0 30 -30
29JUN26 100.00 P 0.00 0.00 0.00 17.75 -0.18 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 20.25 -0.17 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.75 -0.17 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.25 -0.17 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.75 -0.17 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.25 -0.18 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.75 -0.15 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.25 -0.15 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.75 -0.15 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.25 -0.15 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.75 -0.15 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 45.25 -0.15 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.75 -0.15 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 38 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 0.03 -0.01 34 0 54 0
30JUL26 62.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 111 0
30JUL26 65.00 P 0.18 0.18 0.18 0.11 -0.02 32 1 247 +1
30JUL26 67.50 P 0.00 0.00 0.00 0.20 -0.04 31 0 126 0
30JUL26 70.00 P 0.38 0.38 0.38 0.37 -0.05 30 5 399 -5
30JUL26 72.50 P 0.60 0.60 0.58 0.60 -0.06 29 51 659 -30
30JUL26 75.00 P 0.97 1.02 0.89 0.96 -0.10 28 32 495 +11
30JUL26 77.50 P 1.45 1.59 1.40 1.52 -0.12 27 28 642 +8
30JUL26 80.00 P 2.32 2.32 2.32 2.28 -0.14 26 1,505 1,836 +1,491
30JUL26 82.50 P 3.80 3.80 3.29 3.29 -0.19 25 21 417 +6
30JUL26 85.00 P 0.00 0.00 0.00 4.69 -0.20 25 0 596 0
30JUL26 87.50 P 0.00 0.00 0.00 6.35 -0.17 24 0 313 0
30JUL26 90.00 P 0.00 0.00 0.00 8.48 -0.19 26 0 105 0
30JUL26 92.50 P 0.00 0.00 0.00 10.61 -0.19 26 0 89 0
30JUL26 95.00 P 0.00 0.00 0.00 12.89 -0.17 26 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 15.28 -0.27 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.75 -0.30 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.25 -0.17 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.75 -0.17 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.25 -0.17 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.75 -0.17 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.25 -0.18 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.75 -0.15 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.25 -0.15 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 37.75 -0.17 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 40.25 -0.17 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 42.75 -0.15 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 45.25 -0.15 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 47.75 -0.17 0 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 48 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 45 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 42 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 39 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 0.11 0.11 0.11 0.02 0.00 33 3 14 +3
28AUG26 57.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 25 0
28AUG26 62.50 P 0.00 0.00 0.00 0.13 -0.03 31 0 95 0
28AUG26 65.00 P 0.42 0.42 0.42 0.23 -0.05 30 5 125 0
28AUG26 67.50 P 0.54 0.56 0.54 0.41 -0.07 30 24 81 -20
28AUG26 70.00 P 0.76 0.76 0.73 0.68 -0.09 29 7 340 +2
28AUG26 72.50 P 0.00 0.00 0.00 1.05 -0.10 29 0 206 0
28AUG26 75.00 P 1.71 1.71 1.63 1.53 -0.14 28 23 193 -17
28AUG26 77.50 P 2.32 2.32 2.09 2.22 -0.14 28 303 360 +142
28AUG26 80.00 P 3.36 3.36 3.15 3.10 -0.16 27 6 148 +2
28AUG26 82.50 P 0.00 0.00 0.00 4.21 -0.17 27 0 316 0
28AUG26 85.00 P 5.73 5.92 5.68 5.58 -0.22 26 45 190 +35
28AUG26 87.50 P 0.00 0.00 0.00 7.16 -0.40 26 0 97 0
28AUG26 90.00 P 0.00 0.00 0.00 9.20 -0.17 28 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 11.18 -0.17 28 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 13.30 -0.17 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.34 -0.46 24 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.87 -0.21 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.28 -0.19 27 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.75 -0.17 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.25 -0.18 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.75 -0.18 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.25 -0.18 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.75 -0.18 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 35.25 -0.19 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 37.75 -0.19 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 40.25 -0.18 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 42.75 -0.18 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 45.25 -0.18 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 47.75 -0.18 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 0.00 32 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 0.00 31 0 143 0
29SEP26 57.50 P 0.29 0.29 0.29 0.09 -0.01 31 1 118 0
29SEP26 60.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 -0.03 30 0 200 0
29SEP26 65.00 P 0.66 0.66 0.63 0.49 -0.03 30 8 358 +8
29SEP26 67.50 P 0.84 0.84 0.84 0.77 -0.05 30 5 3,475 +5
29SEP26 70.00 P 1.21 1.21 1.21 1.17 -0.06 30 2 504 +2
29SEP26 72.50 P 0.00 0.00 0.00 1.62 -0.15 29 0 471 0
29SEP26 75.00 P 0.00 0.00 0.00 2.25 -0.14 28 0 1,302 0
29SEP26 77.50 P 0.00 0.00 0.00 3.06 -0.13 28 0 583 0
29SEP26 80.00 P 4.05 4.09 3.92 4.04 -0.14 28 59 3,712 +59
29SEP26 82.50 P 5.65 5.65 5.25 5.20 -0.18 27 61 1,114 +10
29SEP26 85.00 P 6.64 6.64 6.64 6.59 -0.21 27 15 3,203 +15
29SEP26 87.50 P 0.00 0.00 0.00 8.15 -0.43 27 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.15 -0.19 28 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 12.06 -0.20 28 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.08 -0.16 28 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.03 -0.43 27 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.23 -0.45 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.50 -0.45 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.81 -0.45 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.37 -0.26 29 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 27.79 -0.16 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.25 -0.18 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.75 -0.19 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.25 -0.19 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.75 -0.20 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.25 -0.19 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.75 -0.19 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.25 -0.19 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.75 -0.19 0 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 0.21 0.21 0.21 0.03 0.00 33 20 50 +20
30DEC26 45.00 P 0.23 0.23 0.23 0.04 0.00 33 10 10 +10
30DEC26 46.00 P 0.25 0.25 0.25 0.05 0.00 33 20 20 +20
30DEC26 47.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 49.00 P 0.34 0.34 0.34 0.10 0.00 33 1 63 +1
30DEC26 50.00 P 0.37 0.40 0.37 0.12 0.00 32 31 74 +1
30DEC26 52.50 P 0.47 0.47 0.47 0.19 0.00 32 15 45 +7
30DEC26 55.00 P 0.00 0.00 0.00 0.31 0.00 32 0 22 0
30DEC26 57.50 P 0.71 0.71 0.71 0.47 -0.01 32 45 74 +26
30DEC26 60.00 P 0.90 0.90 0.90 0.70 -0.02 31 30 96 -1
30DEC26 62.50 P 0.00 0.00 0.00 1.00 -0.02 31 0 1,250 0
30DEC26 65.00 P 1.46 1.46 1.46 1.38 -0.03 31 30 140 +30
30DEC26 67.50 P 0.00 0.00 0.00 1.82 -0.07 31 0 164 0
30DEC26 70.00 P 2.30 2.30 2.30 2.34 -0.05 30 1 222 +1
30DEC26 72.50 P 3.07 3.07 3.00 3.00 -0.06 30 26 187 +4
30DEC26 75.00 P 0.00 0.00 0.00 3.79 -0.07 29 0 196 0
30DEC26 77.50 P 0.00 0.00 0.00 4.71 -0.08 29 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 5.77 -0.10 29 1,500 2,600 +1,500
30DEC26 82.50 P 0.00 0.00 0.00 6.95 -0.13 28 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 8.27 -0.27 28 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 9.76 -0.28 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 11.68 -0.09 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 13.24 -0.43 28 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 15.13 -0.46 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.12 -0.47 28 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 19.19 -0.47 28 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.31 -0.37 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.50 -0.36 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.73 -0.47 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.01 -0.46 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.34 -0.46 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.83 -0.29 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.27 -0.30 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.75 -0.23 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.25 -0.21 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.75 -0.19 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.25 -0.19 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.75 -0.19 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30MAR27 47.00 P 0.52 0.52 0.52 0.18 +0.02 32 15 15 +15
30MAR27 48.00 P 0.00 0.00 0.00 0.21 +0.02 32 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.26 +0.03 32 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.31 +0.03 32 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.46 +0.03 32 0 130 0
30MAR27 55.00 P 0.00 0.00 0.00 0.66 +0.04 32 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 0.92 +0.03 32 0 12 0
30MAR27 60.00 P 0.00 0.00 0.00 1.27 +0.04 31 0 133 0
30MAR27 62.50 P 1.81 1.81 1.81 1.68 +0.02 31 30 62 +29
30MAR27 65.00 P 0.00 0.00 0.00 2.15 0.00 31 0 1,059 0
30MAR27 67.50 P 0.00 0.00 0.00 2.63 -0.12 30 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 3.29 -0.12 30 0 861 0
30MAR27 72.50 P 4.07 4.07 4.04 4.05 -0.06 30 60 71 +49
30MAR27 75.00 P 4.95 4.95 4.95 4.94 -0.06 30 25 96 +25
30MAR27 77.50 P 0.00 0.00 0.00 5.89 -0.09 29 0 108 0
30MAR27 80.00 P 7.08 7.08 7.08 7.01 -0.11 29 15 114 +9
30MAR27 82.50 P 0.00 0.00 0.00 8.19 -0.15 29 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 9.51 -0.17 28 0 621 0
30MAR27 87.50 P 0.00 0.00 0.00 10.98 -0.22 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 12.55 -0.28 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.30 -0.39 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.13 -0.40 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.03 -0.47 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.03 -0.31 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.09 -0.41 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.18 -0.41 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.33 -0.44 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.53 -0.43 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.79 -0.42 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.05 -0.42 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.37 -0.41 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.00 -0.10 30 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 40.40 -0.08 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.81 -0.13 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 45.26 -0.18 30 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 47.75 -0.19 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.86 +0.03 33 0 25 0
29JUN27 55.00 P 1.46 1.46 1.46 1.14 +0.03 32 1 31 +1
29JUN27 57.50 P 0.00 0.00 0.00 1.50 +0.02 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.93 +0.01 32 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 2.42 +0.01 32 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 3.03 -0.02 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 3.69 -0.04 31 0 0 0
29JUN27 70.00 P 4.41 4.41 4.41 4.42 -0.06 31 7 11 +7
29JUN27 72.50 P 0.00 0.00 0.00 5.22 -0.15 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 6.15 -0.17 30 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 7.19 -0.12 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.35 -0.23 30 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 9.58 -0.28 30 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 10.94 -0.30 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 12.41 -0.14 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 13.91 -0.23 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.59 -0.24 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 17.32 -0.31 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.15 -0.38 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.06 -0.38 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.00 -0.41 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.01 -0.41 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.08 -0.42 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.21 -0.40 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.38 -0.40 29 0 0 0
TOTAL PUT 5,844 69,563 +2,976
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$ 4.54
29JUN26 3.70 C 0.00 0.00 0.00 0.85 -0.24 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.76 -0.23 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 -0.21 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 -0.21 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 -0.20 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 -0.20 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 -0.20 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.28 -0.17 41 0 35 0
29JUN26 4.50 C 0.00 0.00 0.00 0.24 -0.14 44 0 5 0
29JUN26 4.60 C 0.19 0.19 0.19 0.19 -0.13 44 15 249 +15
29JUN26 4.70 C 0.00 0.00 0.00 0.14 -0.12 42 0 574 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 -0.11 42 0 149 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.10 41 0 57 0
29JUN26 5.00 C 0.08 0.08 0.06 0.07 -0.07 44 30 373 -20
29JUN26 5.25 C 0.00 0.00 0.00 0.03 -0.05 43 0 278 0
29JUN26 5.50 C 0.02 0.02 0.02 0.02 -0.02 48 270 940 -123
29JUN26 5.75 C 0.01 0.01 0.01 0.01 -0.01 49 34 620 +34
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,010 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 120 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 0.90 -0.22 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.81 -0.22 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.73 -0.21 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.65 -0.20 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.58 -0.18 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.51 -0.17 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.46 -0.15 45 0 0 0
30JUL26 4.40 C 0.45 0.45 0.39 0.40 -0.16 44 105 180 +105
30JUL26 4.50 C 0.39 0.39 0.33 0.34 -0.14 43 115 201 +115
30JUL26 4.60 C 0.33 0.33 0.33 0.29 -0.15 43 15 197 +15
30JUL26 4.70 C 0.00 0.00 0.00 0.25 -0.12 43 0 11 0
30JUL26 4.80 C 0.00 0.00 0.00 0.21 -0.11 42 0 161 0
30JUL26 4.90 C 0.00 0.00 0.00 0.18 -0.10 43 0 94 0
30JUL26 5.00 C 0.00 0.00 0.00 0.15 -0.09 43 0 99 0
30JUL26 5.25 C 0.00 0.00 0.00 0.10 -0.06 44 0 203 0
30JUL26 5.50 C 0.00 0.00 0.00 0.06 -0.05 43 0 25 0
30JUL26 5.75 C 0.05 0.05 0.05 0.04 -0.03 44 110 627 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 121 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 -0.02 42 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.94 -0.20 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.86 -0.20 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.79 -0.18 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.71 -0.18 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.64 -0.18 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.57 -0.17 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.52 -0.15 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.46 -0.14 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.41 -0.14 42 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.36 -0.14 42 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.32 -0.13 42 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.28 -0.12 42 0 19 0
28AUG26 4.90 C 0.28 0.28 0.28 0.25 -0.10 43 50 175 +50
28AUG26 5.00 C 0.00 0.00 0.00 0.22 -0.09 43 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.16 -0.07 43 0 35 0
28AUG26 5.50 C 0.13 0.13 0.13 0.11 -0.06 43 1 16 +1
28AUG26 5.75 C 0.00 0.00 0.00 0.08 -0.05 44 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.02 40 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 -0.20 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 -0.19 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.83 -0.19 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.76 -0.18 42 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.70 -0.17 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.63 -0.15 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.57 -0.15 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.51 -0.15 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.48 -0.12 43 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.13 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.12 42 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 -0.11 42 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 -0.12 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.28 -0.11 42 0 14 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 -0.08 42 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.07 43 0 20 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.05 43 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.04 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.02 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.02 39 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.10 -0.17 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.04 -0.16 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.97 -0.15 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.90 -0.16 42 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.85 -0.15 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 -0.13 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 -0.14 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 -0.13 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 -0.11 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 -0.12 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.56 -0.11 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 -0.13 42 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 -0.12 41 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 -0.12 41 0 12 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.10 41 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 -0.09 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 -0.08 41 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 -0.06 43 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.05 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.02 43 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.20 -0.17 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.14 -0.16 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.07 -0.16 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.01 -0.15 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.96 -0.14 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.90 -0.14 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.85 -0.14 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.79 -0.14 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.75 -0.13 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.70 -0.13 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.66 -0.11 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.62 -0.13 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 -0.12 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.54 -0.12 41 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.46 -0.11 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.39 -0.10 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.33 -0.09 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.28 -0.08 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.24 -0.07 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.07 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 -0.06 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.03 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.02 40 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.17 -0.17 42 0 0 0
29JUN27 4.00 C 1.16 1.16 1.16 1.08 -0.20 40 50 50 +50
29JUN27 4.10 C 0.00 0.00 0.00 1.05 -0.17 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.00 -0.15 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.94 -0.16 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.90 -0.14 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.85 -0.14 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.81 -0.14 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.76 -0.13 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.72 -0.13 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.68 -0.12 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.65 -0.12 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.56 -0.12 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 -0.09 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.43 -0.09 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.37 -0.09 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 -0.08 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 -0.08 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 -0.08 40 0 0 0
TOTAL CALL 795 14,488 +242
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 3.80 P 0.01 0.01 0.01 0.01 0.00 41 90 95 +90
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 4.00 P 0.03 0.03 0.03 0.03 +0.01 42 25 444 +25
29JUN26 4.10 P 0.05 0.05 0.05 0.05 +0.02 43 5 216 +5
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.03 42 0 380 0
29JUN26 4.30 P 0.09 0.09 0.09 0.10 +0.04 42 10 527 +10
29JUN26 4.40 P 0.10 0.13 0.10 0.14 +0.06 43 75 269 +75
29JUN26 4.50 P 0.12 0.18 0.12 0.18 +0.07 42 127 253 +94
29JUN26 4.60 P 0.20 0.23 0.20 0.23 +0.09 41 130 379 +105
29JUN26 4.70 P 0.26 0.28 0.26 0.29 +0.11 41 13 167 -5
29JUN26 4.80 P 0.35 0.37 0.35 0.35 +0.11 40 21 559 -15
29JUN26 4.90 P 0.00 0.00 0.00 0.42 +0.13 38 0 270 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 +0.16 44 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.74 +0.19 46 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 +0.22 52 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 1.22 +0.21 54 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.46 +0.21 0 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.71 +0.22 0 0 25 0
29JUN26 6.50 P 0.00 0.00 0.00 1.96 +0.23 0 0 45 -2
29JUN26 6.75 P 0.00 0.00 0.00 2.21 +0.23 0 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.46 +0.23 0 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.71 +0.22 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.96 +0.23 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.21 +0.22 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.46 +0.23 0 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.71 +0.23 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.96 +0.23 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.21 +0.23 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.46 +0.23 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.71 +0.23 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.96 +0.23 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.21 +0.23 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 +0.02 44 0 91 0
30JUL26 3.80 P 0.05 0.05 0.05 0.06 +0.03 45 2 103 +2
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.03 43 0 21 0
30JUL26 4.00 P 0.09 0.09 0.09 0.10 +0.04 44 18 173 +18
30JUL26 4.10 P 0.00 0.00 0.00 0.12 +0.04 43 0 349 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 +0.05 42 0 62 0
30JUL26 4.30 P 0.00 0.00 0.00 0.19 +0.06 43 0 303 0
30JUL26 4.40 P 0.00 0.00 0.00 0.23 +0.08 43 0 37 0
30JUL26 4.50 P 0.00 0.00 0.00 0.27 +0.08 41 0 60 0
30JUL26 4.60 P 0.31 0.31 0.31 0.33 +0.10 42 10 124 +10
30JUL26 4.70 P 0.38 0.38 0.38 0.39 +0.11 43 2 44 0
30JUL26 4.80 P 0.00 0.00 0.00 0.45 +0.12 42 0 205 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 +0.12 41 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.58 +0.13 41 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.78 +0.15 41 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.01 +0.18 45 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.24 +0.20 46 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.47 +0.19 44 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.71 +0.21 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.96 +0.22 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.21 +0.23 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.46 +0.22 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.71 +0.22 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.96 +0.23 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 +0.02 40 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.09 +0.03 43 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.11 +0.04 42 0 21 0
28AUG26 4.00 P 0.00 0.00 0.00 0.14 +0.05 42 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.17 +0.05 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.21 +0.06 43 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.25 +0.07 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.29 +0.07 42 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.35 +0.10 43 0 38 0
28AUG26 4.60 P 0.00 0.00 0.00 0.39 +0.09 42 0 91 0
28AUG26 4.70 P 0.00 0.00 0.00 0.45 +0.10 42 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.50 +0.10 41 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.57 +0.12 41 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.64 +0.12 41 0 49 0
28AUG26 5.25 P 0.00 0.00 0.00 0.83 +0.13 42 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.03 +0.16 41 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.25 +0.17 41 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.48 +0.18 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.71 +0.19 0 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 1.96 +0.21 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.21 +0.21 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.46 +0.22 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.71 +0.22 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.97 +0.24 60 0 0 0
29SEP26 3.70 P 0.09 0.10 0.09 0.10 +0.04 42 23 375 +23
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.04 41 0 223 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 +0.05 42 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.06 43 0 235 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.06 42 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.07 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.06 41 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.08 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.08 41 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.09 41 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 +0.10 41 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 +0.11 41 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.11 41 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.68 +0.10 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.13 41 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.14 41 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 +0.18 44 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 +0.17 41 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 +0.16 40 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.96 +0.20 0 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.22 +0.22 44 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.46 +0.21 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.71 +0.20 0 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.97 +0.23 53 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.21 +0.22 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.46 +0.23 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.71 +0.23 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.96 +0.23 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.21 +0.23 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.46 +0.23 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.71 +0.23 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.96 +0.23 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.21 +0.23 0 0 0 0
30DEC26 3.70 P 0.18 0.18 0.18 0.19 +0.05 42 4 9 +4
30DEC26 3.80 P 0.00 0.00 0.00 0.22 +0.06 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.06 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 +0.07 42 0 10 0
30DEC26 4.10 P 0.30 0.30 0.30 0.33 +0.06 41 150 150 +150
30DEC26 4.20 P 0.34 0.34 0.34 0.37 +0.07 41 50 130 +50
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.08 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 +0.08 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 +0.08 41 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 +0.09 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.10 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 +0.11 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 +0.11 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 +0.12 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.99 +0.14 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 +0.14 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 +0.15 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.13 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.78 +0.15 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 +0.15 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 +0.16 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.47 +0.17 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.72 +0.20 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 +0.28 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.21 +0.22 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.46 +0.23 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.71 +0.23 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.96 +0.23 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.21 +0.23 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.46 +0.22 0 0 0 -3
30DEC26 9.25 P 0.00 0.00 0.00 4.71 +0.23 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.96 +0.22 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.21 +0.23 0 0 0 0
30MAR27 3.70 P 0.20 0.20 0.20 0.24 +0.03 40 3 10 +3
30MAR27 3.80 P 0.00 0.00 0.00 0.28 +0.05 40 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 +0.06 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.36 +0.07 40 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 +0.06 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.45 +0.06 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.49 +0.06 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 +0.07 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 +0.08 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 +0.08 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 +0.09 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.76 +0.09 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 +0.10 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 +0.11 39 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 +0.13 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.25 +0.15 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.43 +0.14 40 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 +0.14 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.14 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 +0.14 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 +0.15 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.49 +0.16 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.74 +0.20 40 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 +0.25 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.22 +0.21 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.46 +0.22 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.71 +0.23 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.96 +0.23 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.21 +0.23 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.46 +0.22 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.71 +0.23 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.39 +0.06 40 0 0 0
29JUN27 4.00 P 0.39 0.39 0.39 0.44 +0.08 41 5 6 +5
29JUN27 4.10 P 0.00 0.00 0.00 0.47 +0.05 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.52 +0.06 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.56 +0.06 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.62 +0.07 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.66 +0.06 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.72 +0.07 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.77 +0.08 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.83 +0.08 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.89 +0.08 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.95 +0.08 39 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.12 +0.10 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.30 +0.11 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.49 +0.12 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.68 +0.12 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.89 +0.13 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 +0.14 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.35 +0.19 42 0 0 0
TOTAL PUT 763 12,007 +644
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$ 102.70
29JUN26 72.50 C 0.00 0.00 0.00 30.25 -4.03 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 27.72 -4.10 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 25.59 -3.78 60 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.24 -3.70 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 20.45 -4.10 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 18.19 -4.37 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 16.65 -4.19 60 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 14.67 -4.02 60 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 12.98 -3.19 62 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 11.09 -3.22 60 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 9.52 -3.06 60 0 30 0
29JUN26 100.00 C 7.50 7.50 7.50 7.99 -2.99 59 6 74 +6
29JUN26 102.50 C 7.63 7.63 7.63 6.76 -2.76 60 1 26 +1
29JUN26 105.00 C 6.66 6.66 5.90 5.78 -2.46 61 10 78 +10
29JUN26 107.50 C 0.00 0.00 0.00 4.88 -2.34 62 0 132 0
29JUN26 110.00 C 4.38 4.38 3.68 4.02 -2.11 61 17 65 +11
29JUN26 112.50 C 0.00 0.00 0.00 3.28 -1.90 61 0 74 0
29JUN26 115.00 C 3.60 3.60 2.80 2.65 -1.69 61 48 96 +10
29JUN26 117.50 C 2.22 2.22 2.22 2.13 -1.49 61 3 154 -1
29JUN26 120.00 C 2.98 2.98 2.00 1.70 -1.30 61 13 223 +8
29JUN26 122.50 C 1.75 2.00 1.69 1.35 -1.12 61 44 165 +40
29JUN26 125.00 C 1.50 1.52 1.50 1.06 -0.96 61 5 227 +4
29JUN26 127.50 C 1.65 1.65 1.65 0.83 -0.82 61 2 9 -2
29JUN26 130.00 C 1.80 1.80 1.00 0.64 -0.70 61 170 760 -62
29JUN26 132.50 C 0.00 0.00 0.00 0.50 -0.58 61 0 68 0
29JUN26 135.00 C 1.75 1.75 0.88 0.38 -0.48 61 8 59 0
29JUN26 137.50 C 0.00 0.00 0.00 0.29 -0.40 61 0 75 0
29JUN26 140.00 C 0.00 0.00 0.00 0.22 -0.33 60 0 256 0
29JUN26 142.50 C 0.00 0.00 0.00 0.17 -0.27 61 0 57 0
29JUN26 145.00 C 0.42 0.42 0.42 0.13 -0.21 61 2 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.10 -0.17 61 0 127 0
29JUN26 150.00 C 0.46 0.46 0.38 0.07 -0.14 60 7 442 +2
29JUN26 152.50 C 0.00 0.00 0.00 0.06 -0.11 61 0 31 0
29JUN26 155.00 C 0.40 0.40 0.40 0.04 -0.09 61 5 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.03 -0.07 61 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 -0.06 60 0 76 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.05 58 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 57 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 52 0
30JUL26 85.00 C 0.00 0.00 0.00 20.91 - 62 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 18.53 -3.80 57 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 17.39 -3.75 62 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 15.79 -3.54 62 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 14.28 -3.43 62 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 12.88 -3.25 62 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 11.53 -2.70 62 0 0 0
30JUL26 102.50 C 9.90 10.00 9.90 10.31 -2.96 61 3 3 +3
30JUL26 105.00 C 0.00 0.00 0.00 9.46 -2.33 63 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 8.49 -2.24 63 0 0 0
30JUL26 110.00 C 8.79 8.79 8.00 7.59 -2.15 63 2 4 +2
30JUL26 112.50 C 7.79 7.79 6.04 6.73 -2.02 63 8 9 -2
30JUL26 115.00 C 0.00 0.00 0.00 5.96 -1.87 63 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 5.26 -1.74 63 0 15 0
30JUL26 120.00 C 5.20 5.49 5.02 4.64 -1.60 63 16 33 +13
30JUL26 122.50 C 0.00 0.00 0.00 4.08 -1.48 63 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 3.58 -1.36 63 0 28 0
30JUL26 127.50 C 0.00 0.00 0.00 3.13 -1.25 63 0 2 0
30JUL26 130.00 C 3.05 3.05 3.05 2.74 -1.14 63 5 50 +4
30JUL26 132.50 C 0.00 0.00 0.00 2.39 -1.04 63 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 2.08 -0.94 63 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 1.81 -0.86 63 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 1.57 -0.78 62 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 1.37 -0.69 63 0 30 0
30JUL26 145.00 C 0.00 0.00 0.00 1.18 -0.63 62 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 1.02 -0.57 62 0 0 0
30JUL26 150.00 C 1.33 1.33 1.33 0.88 -0.51 62 1 47 -1
30JUL26 152.50 C 0.00 0.00 0.00 0.76 -0.46 62 0 54 0
30JUL26 155.00 C 0.00 0.00 0.00 0.66 -0.40 62 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.57 -0.36 62 0 15 0
30JUL26 160.00 C 1.34 1.34 1.34 0.49 -0.32 62 15 55 +15
30JUL26 162.50 C 0.00 0.00 0.00 0.42 -0.29 62 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 0.36 -0.25 62 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.31 -0.23 62 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 0.27 -0.20 62 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.23 -0.17 62 0 13 0
28AUG26 85.00 C 0.00 0.00 0.00 22.27 - 59 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 20.71 -4.16 60 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 19.15 -3.54 60 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 17.71 -4.05 61 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 16.45 -3.93 62 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 15.60 -3.32 64 0 0 0
28AUG26 100.00 C 15.20 15.20 15.20 14.01 -3.54 62 1 5 +1
28AUG26 102.50 C 0.00 0.00 0.00 13.14 -3.11 64 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 12.15 -2.49 64 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 11.25 -2.29 65 0 0 0
28AUG26 110.00 C 10.20 10.20 10.20 10.39 -2.16 65 40 32 -9
28AUG26 112.50 C 0.00 0.00 0.00 9.57 -2.09 65 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 8.75 -2.10 65 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 7.99 -2.02 65 0 16 0
28AUG26 120.00 C 0.00 0.00 0.00 7.28 -1.92 65 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 6.64 -1.81 65 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 5.87 -1.88 64 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 5.34 -1.77 64 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 4.85 -1.48 64 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 4.54 -1.43 65 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 4.00 -1.30 64 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 3.63 -1.22 64 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 3.29 -1.14 64 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 2.98 -1.07 64 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 2.70 -0.99 64 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 2.44 -0.93 64 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.21 -0.86 64 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 2.00 -0.80 64 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 1.80 -0.75 64 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 1.63 -0.70 64 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.47 -0.65 64 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 32.83 -5.01 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.70 -5.21 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.13 -4.95 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.30 -4.86 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.54 -4.85 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.42 -4.21 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.89 -4.08 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.04 -4.24 61 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.86 -3.00 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.59 -3.80 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.38 -3.69 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.66 -3.15 64 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 15.25 -3.32 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 14.47 -2.44 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 13.55 -2.38 65 0 150 0
29SEP26 110.00 C 13.73 13.73 13.73 12.71 -2.24 65 1 1 +1
29SEP26 112.50 C 0.00 0.00 0.00 11.87 -2.21 65 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 11.03 -2.21 65 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 10.24 -2.16 65 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 9.50 -2.07 65 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 8.81 -1.98 65 0 6 0
29SEP26 125.00 C 8.66 8.66 8.66 8.17 -1.89 65 10 55 0
29SEP26 127.50 C 0.00 0.00 0.00 7.57 -1.80 65 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 6.81 -1.92 64 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 6.30 -1.83 64 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 5.83 -1.52 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 5.40 -1.64 64 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 4.99 -1.37 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 4.62 -1.30 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 4.27 -1.23 64 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 3.94 -1.18 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.75 -1.00 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 3.37 -1.05 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.11 -1.00 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 2.87 -0.94 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.65 -0.89 64 0 0 0
29SEP26 162.50 C 3.60 3.77 3.60 2.45 -0.84 64 16 16 +15
29SEP26 165.00 C 0.00 0.00 0.00 2.26 -0.80 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.09 -0.75 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.93 -0.71 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.78 -0.67 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.43 -4.28 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.65 -4.24 56 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 32.28 -3.89 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.73 -3.79 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.39 -3.55 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.88 -3.45 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.68 -3.04 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.95 -3.40 59 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 24.17 -3.34 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.74 -3.51 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.88 -3.60 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.62 -3.70 60 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.72 -3.50 61 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 18.79 -3.24 61 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 17.90 -2.63 62 0 437 0
30DEC26 110.00 C 17.00 17.00 17.00 17.23 -2.37 62 1 284 -1
30DEC26 112.50 C 0.00 0.00 0.00 16.58 -2.15 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.69 -2.21 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 14.91 -2.21 63 0 19 0
30DEC26 120.00 C 14.00 14.00 14.00 14.13 -2.25 63 60 274 +60
30DEC26 122.50 C 0.00 0.00 0.00 13.40 -2.23 63 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 12.70 -2.16 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.04 -2.10 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.41 -2.03 63 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 10.82 -1.96 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 10.25 -1.90 63 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 9.71 -1.85 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.21 -1.78 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 8.73 -1.72 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 8.27 -1.66 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.84 -1.61 62 0 1 0
30DEC26 150.00 C 8.13 8.13 8.13 7.43 -1.55 62 2 4 +2
30DEC26 152.50 C 0.00 0.00 0.00 7.04 -1.50 62 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 6.67 -1.45 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 6.14 -1.58 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 6.00 -1.34 62 0 1 0
30DEC26 162.50 C 0.00 0.00 0.00 5.52 -1.46 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 5.23 -1.41 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 5.11 -1.21 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.84 -1.17 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 4.59 -1.13 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.00 -4.00 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.41 -4.03 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 34.87 -3.75 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.41 -3.67 57 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.01 -3.77 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.87 -3.35 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.62 -3.25 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.39 -3.23 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.37 -3.01 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.12 -3.00 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.93 -3.14 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.91 -3.04 59 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.25 -2.67 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.23 -2.66 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.25 -2.69 60 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.19 -2.90 59 0 0 0
30MAR27 112.50 C 20.32 20.32 20.32 19.18 -3.04 59 10 20 +10
30MAR27 115.00 C 0.00 0.00 0.00 19.08 -2.35 61 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 18.23 -2.41 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 17.59 -2.33 61 0 0 0
30MAR27 122.50 C 17.14 17.14 17.14 17.09 -2.17 62 6 6 +6
30MAR27 125.00 C 0.00 0.00 0.00 16.47 -2.10 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.78 -2.05 62 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.13 -1.99 62 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 14.50 -1.94 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.90 -1.89 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.33 -1.83 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.78 -1.78 62 0 10 0
30MAR27 142.50 C 0.00 0.00 0.00 12.25 -1.73 62 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 11.75 -1.68 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 11.27 -1.63 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.81 -1.59 62 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 10.37 -1.54 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.95 -1.50 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.54 -1.46 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.15 -1.42 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 8.78 -1.38 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.43 -1.33 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 8.09 -1.30 61 0 0 0
30MAR27 170.00 C 10.00 10.00 10.00 7.77 -1.25 61 1 2 0
30MAR27 172.50 C 0.00 0.00 0.00 7.46 -1.22 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 33.80 - 59 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 32.57 -4.04 59 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 31.43 -4.03 59 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 30.29 -3.31 59 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.26 -3.24 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.73 -2.53 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.77 -2.46 61 0 0 0
29JUN27 102.50 C 26.45 26.45 26.45 26.84 -2.34 61 1 1 +1
29JUN27 105.00 C 0.00 0.00 0.00 25.95 -2.34 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.10 -2.28 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.28 -2.24 61 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.50 -2.19 61 0 0 0
29JUN27 115.00 C 23.00 23.00 23.00 22.76 -2.13 62 1 0 -1
29JUN27 117.50 C 0.00 0.00 0.00 22.04 -2.15 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.36 -1.35 62 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 20.66 -2.04 62 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 19.94 -2.15 62 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.25 -2.06 62 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.59 -2.05 62 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.95 -2.00 62 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.33 -1.96 62 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.74 -1.91 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.17 -1.87 62 0 0 0
TOTAL CALL 541 8,186 +146
29JUN26 72.50 P 0.00 0.00 0.00 0.08 +0.01 61 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 +0.02 60 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.24 +0.04 61 0 21 0
29JUN26 80.00 P 0.44 0.44 0.44 0.37 +0.05 60 1 4 +1
29JUN26 82.50 P 0.00 0.00 0.00 0.58 +0.10 60 0 19 0
29JUN26 85.00 P 0.60 0.60 0.60 0.86 +0.15 60 1 16 +1
29JUN26 87.50 P 1.15 1.28 1.03 1.23 +0.21 60 49 94 +27
29JUN26 90.00 P 1.53 2.02 1.53 1.73 +0.31 60 11 57 0
29JUN26 92.50 P 0.00 0.00 0.00 2.35 +0.44 59 0 44 0
29JUN26 95.00 P 2.50 3.50 2.50 3.12 +0.58 59 21 130 +5
29JUN26 97.50 P 3.88 4.45 3.83 4.09 +0.80 60 5 196 +1
29JUN26 100.00 P 5.00 5.88 4.80 5.35 +1.20 62 14 91 +7
29JUN26 102.50 P 6.15 6.21 6.15 6.50 +1.35 61 3 73 0
29JUN26 105.00 P 7.66 7.66 7.66 8.06 +1.56 62 2 55 0
29JUN26 107.50 P 9.50 10.20 9.50 9.64 +2.06 63 13 73 +3
29JUN26 110.00 P 0.00 0.00 0.00 11.00 +1.81 60 0 91 0
29JUN26 112.50 P 0.00 0.00 0.00 12.79 +1.91 60 0 350 0
29JUN26 115.00 P 0.00 0.00 0.00 14.69 +1.81 60 0 210 0
29JUN26 117.50 P 0.00 0.00 0.00 17.18 +2.88 66 0 230 0
29JUN26 120.00 P 19.00 20.30 19.00 19.33 +3.43 67 3 68 +1
29JUN26 122.50 P 21.60 21.60 21.60 21.56 +2.84 69 1 32 0
29JUN26 125.00 P 0.00 0.00 0.00 23.84 +3.97 71 0 38 0
29JUN26 127.50 P 0.00 0.00 0.00 26.20 +3.91 73 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 28.59 +4.38 76 0 39 0
29JUN26 132.50 P 0.00 0.00 0.00 31.02 +4.03 79 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 33.00 +3.68 73 0 4 0
29JUN26 137.50 P 0.00 0.00 0.00 35.99 +3.84 86 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 38.51 +4.14 90 0 26 0
29JUN26 142.50 P 0.00 0.00 0.00 40.96 +4.51 93 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 43.49 +4.62 97 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 45.79 +4.67 97 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 47.40 +3.78 72 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 50.86 +4.18 105 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 53.40 +4.88 109 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 55.84 +4.83 110 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 58.36 +4.86 114 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 60.91 +4.91 118 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 63.37 +4.87 120 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 65.87 +4.87 122 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 68.14 +4.64 120 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 70.88 +4.88 128 0 0 0
30JUL26 85.00 P 2.46 2.68 2.46 2.76 - 61 11 11 -
30JUL26 87.50 P 3.20 3.42 3.20 3.42 +0.54 61 2 3 +2
30JUL26 90.00 P 4.30 4.30 4.30 4.19 +0.64 61 1 44 +1
30JUL26 92.50 P 4.90 5.24 4.90 5.03 +0.74 61 9 5 +3
30JUL26 95.00 P 0.00 0.00 0.00 6.02 +0.89 61 0 4 0
30JUL26 97.50 P 0.00 0.00 0.00 7.04 +0.97 61 0 18 0
30JUL26 100.00 P 7.80 9.00 7.60 8.44 +1.34 62 10 15 +9
30JUL26 102.50 P 9.50 10.10 9.50 9.83 +1.57 62 4 9 +3
30JUL26 105.00 P 10.00 10.00 10.00 11.31 +1.85 63 2 13 +1
30JUL26 107.50 P 0.00 0.00 0.00 12.91 +2.05 64 0 31 0
30JUL26 110.00 P 0.00 0.00 0.00 14.58 +2.17 64 0 18 0
30JUL26 112.50 P 0.00 0.00 0.00 16.33 +2.12 65 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 18.19 +2.29 66 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 20.06 +2.56 66 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 22.00 +2.53 67 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 24.03 +3.37 67 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 26.07 +3.64 67 0 39 0
30JUL26 127.50 P 0.00 0.00 0.00 28.24 +3.51 69 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 30.41 +3.66 69 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 32.64 +4.13 70 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 34.92 +4.14 72 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 37.21 +4.29 73 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 39.57 +4.51 74 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 41.95 +4.42 76 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 44.24 +4.29 76 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 46.59 +4.63 77 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 48.96 +4.43 78 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 51.24 +3.85 78 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 53.83 +4.90 81 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 55.84 +4.43 77 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 58.92 +5.38 86 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 61.11 +5.03 85 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 63.37 +4.63 84 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 65.87 +4.45 86 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 68.19 +4.56 85 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 70.90 +4.52 90 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.54 - 63 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 5.40 +0.63 63 0 0 0
28AUG26 90.00 P 6.38 6.38 6.38 6.26 +0.64 63 1 3 +1
28AUG26 92.50 P 0.00 0.00 0.00 7.27 +0.79 63 0 0 0
28AUG26 95.00 P 9.00 9.00 8.30 8.32 +0.86 63 2 2 +2
28AUG26 97.50 P 0.00 0.00 0.00 9.56 +1.05 63 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 10.89 +1.31 63 0 13 0
28AUG26 102.50 P 0.00 0.00 0.00 12.31 +1.26 64 0 5 0
28AUG26 105.00 P 13.76 13.76 13.76 13.80 +1.51 64 1 14 -1
28AUG26 107.50 P 0.00 0.00 0.00 15.37 +1.59 65 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 17.30 +1.97 67 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 19.01 +2.15 67 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 20.73 +2.07 67 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 22.54 +2.34 68 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 24.43 +2.97 68 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 26.33 +2.32 68 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 28.30 +3.35 69 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 30.36 +2.52 69 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 32.41 +3.60 69 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 34.51 +3.48 70 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 36.69 +3.02 71 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 38.89 +3.80 72 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 41.08 +3.73 72 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 43.23 +4.24 72 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 45.62 +4.13 74 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 47.84 +4.25 74 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 50.30 +4.09 76 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 52.63 +3.80 76 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 54.88 +4.10 76 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 57.47 +3.97 79 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 59.50 +4.24 77 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.72 +0.36 64 0 4 0
29SEP26 75.00 P 3.00 3.00 3.00 3.29 +0.41 64 2 4 +2
29SEP26 77.50 P 0.00 0.00 0.00 3.80 +0.36 63 0 0 0
29SEP26 80.00 P 4.00 4.35 4.00 4.50 +0.44 63 2 2 +2
29SEP26 82.50 P 0.00 0.00 0.00 5.23 +0.31 63 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 6.10 +0.61 63 0 14 0
29SEP26 87.50 P 0.00 0.00 0.00 6.99 +0.62 63 0 8 0
29SEP26 90.00 P 8.31 8.31 8.10 7.97 +0.71 63 2 7 +2
29SEP26 92.50 P 8.60 8.60 8.60 9.05 +0.84 63 1 3 +1
29SEP26 95.00 P 10.53 10.53 10.53 10.19 +0.91 63 1 6 +1
29SEP26 97.50 P 0.00 0.00 0.00 11.57 +1.21 63 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 12.93 +1.31 64 0 47 0
29SEP26 102.50 P 14.20 14.20 14.20 14.36 +1.56 64 1 29 0
29SEP26 105.00 P 0.00 0.00 0.00 15.95 +1.64 65 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 17.28 +1.50 64 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 18.93 +1.34 64 0 21 0
29SEP26 112.50 P 0.00 0.00 0.00 20.64 +1.44 65 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 22.24 +1.40 64 0 211 0
29SEP26 117.50 P 0.00 0.00 0.00 24.53 +1.92 67 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 26.35 +1.95 67 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 28.21 +2.42 67 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 30.18 +3.02 68 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 32.10 +3.07 68 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 34.15 +3.16 69 0 11 0
29SEP26 132.50 P 0.00 0.00 0.00 36.22 +3.37 69 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 38.30 +2.96 69 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 40.38 +3.35 70 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 42.57 +3.47 70 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 44.78 +3.58 71 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 46.98 +3.54 71 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 49.20 +3.95 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 51.49 +4.14 73 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 53.44 +3.81 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 56.11 +4.35 74 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 58.15 +3.50 73 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 60.73 +3.81 75 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 63.17 +3.91 77 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 65.48 +4.41 77 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 67.80 +4.09 77 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 69.83 +3.86 76 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 72.36 +4.09 77 0 0 0
30DEC26 72.50 P 4.75 4.75 4.61 4.88 +0.40 61 19 25 +3
30DEC26 75.00 P 0.00 0.00 0.00 5.62 +0.40 61 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 6.39 +0.42 61 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 7.31 +0.58 61 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 8.21 +0.56 60 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 9.18 +0.61 61 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 10.28 +0.78 61 0 1 0
30DEC26 90.00 P 11.50 11.50 11.50 11.45 +0.87 61 1 2 +1
30DEC26 92.50 P 0.00 0.00 0.00 12.69 +1.00 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.99 +1.19 61 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 15.35 +1.33 61 0 59 0
30DEC26 100.00 P 15.74 16.80 15.74 16.77 +1.41 61 2 30 +2
30DEC26 102.50 P 0.00 0.00 0.00 18.26 +1.51 62 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 19.80 +1.59 62 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 21.39 +1.67 62 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 23.03 +1.75 63 0 246 0
30DEC26 112.50 P 23.98 25.00 23.98 24.99 +2.01 64 2 37 +2
30DEC26 115.00 P 0.00 0.00 0.00 26.74 +2.19 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 28.51 +2.26 64 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 29.96 +2.00 63 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 32.06 +2.31 64 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 33.92 +2.33 65 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 35.86 +2.40 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.80 +2.43 65 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 39.63 +2.33 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.71 +2.37 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 43.74 +2.57 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.84 +2.53 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.93 +2.61 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 50.03 +2.66 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 52.14 +2.70 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 54.28 +2.76 67 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 56.50 +2.88 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 58.72 +2.98 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 60.95 +3.07 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 63.18 +3.15 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 65.42 +3.22 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 67.69 +3.31 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 69.75 +3.16 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 71.99 +3.20 69 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 74.38 +3.48 70 0 0 0
30MAR27 72.50 P 6.05 6.25 6.05 6.80 +0.49 60 2 16 +2
30MAR27 75.00 P 7.50 7.50 7.50 7.67 +0.59 60 1 7 0
30MAR27 77.50 P 0.00 0.00 0.00 8.62 +0.68 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.56 +0.67 60 0 12 0
30MAR27 82.50 P 0.00 0.00 0.00 10.63 +0.79 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.79 +1.00 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.80 +0.88 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.95 +0.90 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 15.23 +1.04 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.58 +1.23 59 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 17.97 +1.30 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.42 +1.38 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 20.92 +1.46 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.47 +1.54 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.06 +1.61 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.70 +1.68 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.38 +1.75 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.25 +1.97 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 31.03 +2.06 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 32.84 +1.83 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 34.68 +1.89 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.56 +1.94 62 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 38.54 +2.00 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.51 +2.45 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 42.46 +2.52 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 44.43 +2.68 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 46.42 +2.63 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 48.43 +2.68 64 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 50.57 +2.84 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 52.56 +2.83 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 54.68 +2.93 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 56.69 +2.90 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 58.86 +3.01 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 61.02 +3.07 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 63.15 +3.13 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 65.30 +3.18 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 67.44 +3.20 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 69.37 +3.11 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 71.57 +3.16 66 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 73.77 +3.20 66 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 75.98 +3.23 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 13.92 - 59 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 15.09 +0.91 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.26 +0.91 59 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.57 +1.06 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.95 +1.17 59 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.38 +1.25 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.86 +1.34 59 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 23.38 +1.41 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.95 +1.47 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 26.55 +1.53 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.20 +1.60 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.88 +1.66 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 31.60 +1.72 60 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 33.64 +2.07 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.50 +2.20 61 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 37.35 +2.63 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 39.21 +2.25 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 41.11 +2.33 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 43.01 +2.39 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 44.94 +2.44 63 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 46.88 +2.50 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 48.84 +2.54 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.83 +2.59 63 0 0 0
TOTAL PUT 203 5,935 +85
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$ 126.60
05JUN26 97.50 C 0.00 0.00 0.00 29.99 -3.43 261 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 27.41 -3.51 235 0 60 0
05JUN26 102.50 C 0.00 0.00 0.00 24.84 -3.58 211 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 22.26 -3.77 186 0 30 0
05JUN26 107.50 C 0.00 0.00 0.00 19.69 -3.74 163 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 17.12 -3.81 140 0 30 0
05JUN26 112.50 C 0.00 0.00 0.00 14.54 -3.91 117 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 11.97 -3.96 96 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 9.40 -4.04 75 0 1 0
05JUN26 120.00 C 6.95 7.26 6.95 6.89 -4.08 58 8 174 -6
05JUN26 122.50 C 5.65 5.65 4.46 4.56 -4.01 48 29 917 -28
05JUN26 125.00 C 4.00 4.00 2.60 2.61 -3.69 45 691 1,465 -634
05JUN26 127.50 C 2.84 2.84 1.33 1.24 -2.98 43 659 6,502 +69
05JUN26 130.00 C 1.59 1.59 0.65 0.48 -2.32 43 4,052 3,176 -50
05JUN26 132.50 C 0.80 0.80 0.29 0.15 -1.44 43 1,346 1,490 -542
05JUN26 135.00 C 0.42 0.46 0.12 0.04 -0.77 44 1,486 1,931 +131
05JUN26 137.50 C 0.20 0.22 0.06 0.01 -0.36 45 145 315 -22
05JUN26 140.00 C 0.11 0.11 0.04 0.01 -0.14 53 230 1,081 -216
05JUN26 142.50 C 0.03 0.03 0.03 0.01 -0.05 62 91 144 +38
05JUN26 145.00 C 0.02 0.02 0.02 0.01 -0.01 70 100 433 -6
05JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
05JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
05JUN26 152.50 C 0.00 0.00 0.00 0.01 - 92 0 0 -
12JUN26 97.50 C 29.89 29.89 29.89 29.99 -3.47 128 30 30 +30
12JUN26 100.00 C 0.00 0.00 0.00 27.41 -3.55 116 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 24.84 -3.62 104 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 22.31 -3.72 94 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 19.69 -3.78 81 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 17.12 -3.86 70 0 30 0
12JUN26 112.50 C 0.00 0.00 0.00 14.54 -3.96 58 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 11.97 -4.09 47 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 9.47 -4.20 39 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 7.55 -3.83 44 0 0 0
12JUN26 122.50 C 5.65 5.65 5.65 5.58 -3.37 42 1 54 0
12JUN26 125.00 C 5.21 5.21 3.80 3.90 -3.15 40 107 152 -5
12JUN26 127.50 C 3.18 3.67 2.60 2.63 -2.76 40 144 505 +31
12JUN26 130.00 C 2.77 2.77 1.78 1.66 -2.31 40 589 1,257 +56
12JUN26 132.50 C 1.95 1.95 1.21 1.00 -1.84 40 285 565 -15
12JUN26 135.00 C 1.36 1.36 0.76 0.56 -1.49 40 378 461 +138
12JUN26 137.50 C 0.96 0.96 0.51 0.30 -1.07 40 147 451 +65
12JUN26 140.00 C 0.58 0.58 0.36 0.15 -0.72 39 188 377 +79
12JUN26 142.50 C 0.36 0.36 0.29 0.07 -0.47 39 21 147 -13
12JUN26 145.00 C 0.30 0.30 0.19 0.04 -0.28 41 70 308 +54
12JUN26 147.50 C 0.17 0.17 0.17 0.02 - 41 10 10 -
12JUN26 150.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
12JUN26 152.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 67.29 -3.65 186 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 64.74 -3.70 175 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 62.24 -3.70 166 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 59.74 -3.70 158 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 57.25 -3.69 151 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 54.80 -3.64 145 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.23 -3.72 135 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 49.75 -3.70 129 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 47.25 -3.70 121 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 44.75 -3.70 115 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 42.25 -3.70 108 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 39.75 -3.70 101 0 22 0
29JUN26 90.00 C 0.00 0.00 0.00 37.24 -3.71 95 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 34.79 -3.67 90 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 32.24 -3.72 83 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 29.99 -3.47 82 0 642 0
29JUN26 100.00 C 28.50 28.50 28.50 27.45 -3.51 75 1 2,805 0
29JUN26 102.50 C 0.00 0.00 0.00 24.84 -3.62 67 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 22.31 -3.72 61 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 19.79 -3.70 55 0 3,420 0
29JUN26 110.00 C 0.00 0.00 0.00 17.12 -3.92 46 0 820 0
29JUN26 112.50 C 0.00 0.00 0.00 14.54 -4.10 39 0 675 0
29JUN26 115.00 C 0.00 0.00 0.00 12.67 -3.65 43 0 3,957 0
29JUN26 117.50 C 0.00 0.00 0.00 10.61 -3.28 41 0 1,512 0
29JUN26 120.00 C 9.19 9.36 8.52 8.76 -3.13 40 845 9,587 +590
29JUN26 122.50 C 7.37 7.70 7.25 7.12 -2.77 39 23 3,048 +1
29JUN26 125.00 C 5.92 6.23 5.45 5.70 -2.60 39 483 8,965 +325
29JUN26 127.50 C 5.27 5.37 4.40 4.50 -2.42 39 2,014 4,480 -65
29JUN26 130.00 C 4.65 4.65 3.42 3.49 -2.11 39 1,289 10,405 -55
29JUN26 132.50 C 3.61 3.61 2.70 2.66 -2.00 38 654 8,471 -178
29JUN26 135.00 C 3.00 3.00 2.14 2.00 -1.74 38 1,572 15,954 +204
29JUN26 137.50 C 2.17 2.19 1.71 1.47 -1.46 38 2,137 7,654 +416
29JUN26 140.00 C 1.91 1.91 1.36 1.07 -1.19 38 1,205 13,130 +126
29JUN26 142.50 C 1.54 1.54 1.09 0.76 -0.95 38 472 11,835 -91
29JUN26 145.00 C 1.22 1.22 0.86 0.53 -0.75 38 440 9,468 +134
29JUN26 147.50 C 0.95 0.95 0.70 0.36 -0.59 38 187 6,088 -32
29JUN26 150.00 C 0.80 0.80 0.57 0.25 -0.45 38 514 21,763 -84
29JUN26 152.50 C 0.51 0.52 0.49 0.17 -0.33 38 78 2,715 -1
29JUN26 155.00 C 0.46 0.50 0.40 0.11 -0.24 38 163 3,970 +78
29JUN26 157.50 C 0.34 0.34 0.34 0.07 -0.18 38 2 2,165 0
29JUN26 160.00 C 0.33 0.33 0.28 0.05 -0.12 38 445 14,170 +241
29JUN26 162.50 C 0.26 0.26 0.24 0.03 -0.09 38 21 4,399 -21
29JUN26 165.00 C 0.00 0.00 0.00 0.02 -0.06 38 0 9,408 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.05 38 6 3,548 0
29JUN26 170.00 C 0.17 0.19 0.17 0.01 -0.03 39 127 7,337 -127
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 5,131 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 15,341 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 831 0
29JUN26 180.00 C 0.09 0.09 0.08 0.01 0.00 46 43 7,770 +35
29JUN26 182.50 C 0.09 0.09 0.09 0.01 0.00 48 20 1,282 -20
29JUN26 185.00 C 0.07 0.07 0.07 0.01 0.00 49 3 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,377 0
29JUN26 190.00 C 0.03 0.03 0.03 0.01 0.00 52 150 8,770 -129
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,747 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 659 0
29JUN26 200.00 C 0.02 0.02 0.02 0.01 0.00 58 30 2,580 -30
29JUN26 205.00 C 0.02 0.03 0.02 0.01 0.00 61 108 1,445 +100
29JUN26 210.00 C 0.03 0.03 0.03 0.01 0.00 64 1 1,387 -1
29JUN26 215.00 C 0.01 0.01 0.01 0.01 0.00 66 100 2,288 0
29JUN26 220.00 C 0.01 0.01 0.01 0.01 0.00 69 1 807 +1
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 694 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,087 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,375 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 78 0 913 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 87 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 89 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 91 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 93 0 199 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 97 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 101 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 102 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 67.29 -3.65 127 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 64.74 -3.70 120 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 62.24 -3.70 114 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 59.74 -3.70 108 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 57.25 -3.69 103 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 54.80 -3.64 99 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 52.23 -3.72 92 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 49.75 -3.70 88 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 47.25 -3.70 83 0 9 0
30JUL26 82.50 C 0.00 0.00 0.00 44.75 -3.70 78 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 42.25 -3.70 73 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 39.75 -3.70 69 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 37.24 -3.71 64 0 60 0
30JUL26 92.50 C 0.00 0.00 0.00 34.79 -3.67 61 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 32.24 -3.72 56 0 150 0
30JUL26 97.50 C 0.00 0.00 0.00 29.99 -3.49 55 0 120 0
30JUL26 100.00 C 0.00 0.00 0.00 27.45 -3.57 50 0 62 0
30JUL26 102.50 C 0.00 0.00 0.00 25.01 -3.60 47 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 22.31 -3.96 41 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 20.58 -3.01 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 18.50 -3.26 43 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 16.53 -3.07 42 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 14.66 -3.01 41 0 1,102 0
30JUL26 117.50 C 0.00 0.00 0.00 12.93 -2.90 41 0 120 0
30JUL26 120.00 C 0.00 0.00 0.00 11.34 -2.72 40 0 2,886 0
30JUL26 122.50 C 9.87 9.87 9.87 9.88 -2.60 40 1 1,557 0
30JUL26 125.00 C 9.80 9.80 8.37 8.55 -2.45 40 366 5,478 -333
30JUL26 127.50 C 8.06 8.06 7.22 7.37 -2.31 40 74 3,806 +11
30JUL26 130.00 C 7.20 7.30 6.31 6.28 -2.26 40 105 4,045 +1
30JUL26 132.50 C 6.68 6.68 5.41 5.35 -2.05 40 447 2,161 +24
30JUL26 135.00 C 5.64 5.64 4.72 4.52 -1.88 39 355 6,632 +127
30JUL26 137.50 C 4.90 4.90 4.00 3.77 -1.92 39 278 3,595 +29
30JUL26 140.00 C 4.23 4.23 3.50 3.17 -1.70 39 348 8,028 +67
30JUL26 142.50 C 3.24 3.40 3.08 2.61 -1.52 39 164 1,880 +16
30JUL26 145.00 C 2.80 2.90 2.60 2.17 -1.34 39 258 2,771 +140
30JUL26 147.50 C 2.45 2.50 2.24 1.77 -1.16 39 143 1,715 -25
30JUL26 150.00 C 2.34 2.34 1.94 1.45 -1.03 39 216 6,796 -110
30JUL26 152.50 C 1.84 2.00 1.75 1.17 -0.87 39 44 1,474 -2
30JUL26 155.00 C 1.68 1.68 1.45 0.95 -0.77 39 146 2,586 +94
30JUL26 157.50 C 1.47 1.50 1.42 0.76 -0.64 39 7 1,310 +1
30JUL26 160.00 C 1.17 1.25 1.12 0.61 -0.56 39 46 4,093 +21
30JUL26 162.50 C 0.00 0.00 0.00 0.49 -0.46 39 0 1,114 0
30JUL26 165.00 C 0.94 0.94 0.93 0.38 -0.40 39 12 2,171 0
30JUL26 167.50 C 0.85 0.85 0.85 0.30 -0.33 39 1 3,285 0
30JUL26 170.00 C 0.75 0.75 0.75 0.24 -0.28 39 20 661 0
30JUL26 172.50 C 0.00 0.00 0.00 0.19 -0.22 39 0 256 0
30JUL26 175.00 C 0.00 0.00 0.00 0.15 -0.18 39 0 1,449 0
30JUL26 177.50 C 0.00 0.00 0.00 0.11 -0.16 39 0 282 0
30JUL26 180.00 C 0.46 0.46 0.40 0.09 -0.12 39 152 620 0
30JUL26 182.50 C 0.00 0.00 0.00 0.07 -0.10 39 0 196 0
30JUL26 185.00 C 0.00 0.00 0.00 0.06 -0.07 40 0 229 0
30JUL26 187.50 C 0.00 0.00 0.00 0.04 -0.07 39 0 82 0
30JUL26 190.00 C 0.00 0.00 0.00 0.03 -0.06 39 0 234 0
30JUL26 192.50 C 0.00 0.00 0.00 0.02 -0.05 38 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 263 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 650 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 195 0
30JUL26 210.00 C 0.13 0.13 0.13 0.01 0.00 43 10 578 -10
28AUG26 60.00 C 0.00 0.00 0.00 67.55 -3.39 108 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 64.74 -3.70 97 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 62.39 -3.55 95 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 60.06 -3.38 93 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 57.50 -3.44 87 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 55.06 -3.38 83 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 52.23 -3.72 74 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 49.75 -3.70 70 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 47.43 -3.52 68 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 44.76 -3.69 62 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 42.34 -3.61 59 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 39.75 -3.71 55 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 37.35 -3.60 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 35.26 -3.28 53 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 32.74 -3.42 49 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 30.60 -2.88 49 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 28.32 -2.79 47 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 26.25 -2.47 46 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.20 -2.40 46 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 21.55 -3.46 41 0 0 0
28AUG26 110.00 C 20.30 20.30 20.30 19.72 -2.85 41 3 34 +3
28AUG26 112.50 C 18.38 18.38 18.38 17.98 -2.82 41 1 32 +1
28AUG26 115.00 C 0.00 0.00 0.00 16.32 -3.27 41 0 3 0
28AUG26 117.50 C 0.00 0.00 0.00 15.11 -2.83 42 0 31 0
28AUG26 120.00 C 13.50 13.50 13.50 13.63 -3.16 42 1 269 -1
28AUG26 122.50 C 12.98 12.98 12.98 12.27 -2.45 42 1 379 0
28AUG26 125.00 C 11.99 11.99 11.19 11.04 -2.29 42 2 1,843 0
28AUG26 127.50 C 10.67 10.67 10.28 9.89 -2.01 42 4 1,372 +1
28AUG26 130.00 C 9.30 9.30 8.80 8.78 -2.15 42 12 1,885 0
28AUG26 132.50 C 8.87 8.87 7.80 7.81 -1.87 42 43 2,500 -31
28AUG26 135.00 C 7.86 7.86 7.00 6.90 -1.97 42 45 1,440 +26
28AUG26 137.50 C 6.42 6.42 6.37 6.09 -1.94 42 34 783 +1
28AUG26 140.00 C 5.78 5.80 5.62 5.36 -1.76 42 305 1,124 -6
28AUG26 142.50 C 5.20 5.30 5.15 4.68 -1.65 42 910 984 +242
28AUG26 145.00 C 4.85 4.85 4.60 4.11 -1.49 42 54 1,401 +2
28AUG26 147.50 C 0.00 0.00 0.00 3.55 -1.37 41 0 1,258 0
28AUG26 150.00 C 3.90 3.95 3.60 3.12 -1.24 41 676 5,975 -68
28AUG26 152.50 C 0.00 0.00 0.00 2.70 -1.09 41 0 2,492 0
28AUG26 155.00 C 3.10 3.10 3.10 2.33 -1.02 41 1 2,683 +1
28AUG26 157.50 C 0.00 0.00 0.00 2.02 -0.90 41 0 398 0
28AUG26 160.00 C 2.67 2.67 2.67 1.72 -0.81 41 8 1,588 0
28AUG26 162.50 C 2.23 2.23 2.23 1.50 -0.72 41 3 957 -3
28AUG26 165.00 C 2.10 2.10 2.10 1.28 -0.63 41 1 1,946 0
28AUG26 167.50 C 1.80 1.80 1.80 1.09 -0.57 41 57 291 0
28AUG26 170.00 C 1.80 1.80 1.60 0.94 -0.50 41 52 243 -48
28AUG26 172.50 C 1.55 1.55 1.55 0.79 -0.44 41 10 288 +4
28AUG26 175.00 C 0.00 0.00 0.00 0.68 -0.39 41 0 546 0
28AUG26 177.50 C 0.00 0.00 0.00 0.58 -0.34 41 0 358 0
28AUG26 180.00 C 0.00 0.00 0.00 0.48 -0.30 41 0 698 0
28AUG26 182.50 C 0.00 0.00 0.00 0.41 -0.27 41 0 341 0
28AUG26 185.00 C 0.00 0.00 0.00 0.35 -0.23 41 0 66 0
28AUG26 187.50 C 0.88 0.88 0.88 0.29 -0.20 41 45 125 +38
28AUG26 190.00 C 0.00 0.00 0.00 0.25 -0.17 41 0 158 0
28AUG26 192.50 C 0.00 0.00 0.00 0.21 -0.15 41 0 10 0
28AUG26 195.00 C 0.00 0.00 0.00 0.17 -0.13 41 0 119 0
28AUG26 197.50 C 0.00 0.00 0.00 0.15 -0.11 41 0 90 0
28AUG26 200.00 C 0.00 0.00 0.00 0.13 -0.09 41 0 273 0
29SEP26 60.00 C 0.00 0.00 0.00 67.55 -3.39 90 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 64.88 -3.56 83 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.45 -3.49 80 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 60.06 -3.38 77 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.50 -3.44 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.06 -3.38 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.61 -3.34 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.32 -3.13 65 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.78 -3.21 60 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 45.40 -3.08 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.02 -3.02 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.67 -2.99 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.16 -3.11 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.03 -2.55 50 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 33.78 -2.55 49 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 31.62 -2.51 47 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 29.36 -2.62 45 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 27.48 -2.91 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.51 -2.84 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 23.64 -2.76 44 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 21.21 -3.38 41 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 19.57 -2.84 41 0 55 0
29SEP26 115.00 C 18.32 18.32 18.32 17.98 -2.70 41 6 222 -6
29SEP26 117.50 C 0.00 0.00 0.00 16.96 -2.21 43 0 170 0
29SEP26 120.00 C 15.92 15.92 15.64 15.42 -2.53 42 20 2,358 +20
29SEP26 122.50 C 14.50 14.50 14.04 14.11 -2.39 42 11 2,742 0
29SEP26 125.00 C 12.88 13.38 12.88 12.88 -2.30 42 150 4,285 -6
29SEP26 127.50 C 11.84 11.84 11.84 11.81 -2.14 42 9 2,014 0
29SEP26 130.00 C 11.33 11.33 10.60 10.71 -1.99 42 8 8,399 -4
29SEP26 132.50 C 10.19 10.19 10.19 9.68 -2.07 42 1 1,379 0
29SEP26 135.00 C 9.20 9.26 8.84 8.79 -1.89 42 8 5,750 +5
29SEP26 137.50 C 0.00 0.00 0.00 7.89 -1.92 42 4 2,451 +4
29SEP26 140.00 C 7.70 7.95 7.30 7.13 -1.72 42 102 7,942 +21
29SEP26 142.50 C 0.00 0.00 0.00 6.42 -1.78 42 0 3,854 0
29SEP26 145.00 C 6.15 6.15 6.15 5.72 -1.74 42 6 13,480 0
29SEP26 147.50 C 0.00 0.00 0.00 5.16 -1.58 42 0 3,015 0
29SEP26 150.00 C 5.15 5.16 5.00 4.61 -1.42 42 45 8,110 +3
29SEP26 152.50 C 4.60 4.60 4.60 4.10 -1.38 42 50 2,373 +50
29SEP26 155.00 C 4.20 4.20 4.20 3.68 -1.24 41 50 8,986 +50
29SEP26 157.50 C 4.10 4.10 4.00 3.26 -1.13 41 7 1,445 -3
29SEP26 160.00 C 3.65 3.65 3.50 2.89 -1.08 41 5 9,132 +1
29SEP26 162.50 C 3.41 3.41 3.41 2.59 -0.96 41 2 2,419 0
29SEP26 165.00 C 2.95 2.95 2.95 2.29 -0.85 41 15 6,179 0
29SEP26 167.50 C 0.00 0.00 0.00 2.01 -0.83 41 0 4,527 0
29SEP26 170.00 C 0.00 0.00 0.00 1.80 -0.74 41 0 6,252 0
29SEP26 172.50 C 2.28 2.28 2.28 1.58 -0.65 41 3 5,157 0
29SEP26 175.00 C 2.28 2.28 2.11 1.38 -0.63 41 23 11,200 -10
29SEP26 177.50 C 1.95 1.95 1.95 1.23 -0.56 41 1 6,212 0
29SEP26 180.00 C 1.90 1.90 1.90 1.09 -0.49 41 6 5,222 -4
29SEP26 182.50 C 0.00 0.00 0.00 0.94 -0.46 41 0 642 0
29SEP26 185.00 C 1.56 1.62 1.50 0.84 -0.41 41 75 1,989 +6
29SEP26 187.50 C 0.00 0.00 0.00 0.74 -0.37 41 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.65 -0.31 41 0 884 0
29SEP26 192.50 C 0.00 0.00 0.00 0.56 -0.30 41 0 309 0
29SEP26 195.00 C 0.00 0.00 0.00 0.50 -0.27 41 0 461 0
29SEP26 197.50 C 1.13 1.13 1.13 0.44 -0.23 41 65 683 0
29SEP26 200.00 C 1.00 1.06 1.00 0.38 -0.21 41 95 7,477 -65
29SEP26 205.00 C 0.93 0.93 0.93 0.29 -0.18 41 65 203 0
29SEP26 210.00 C 0.00 0.00 0.00 0.22 -0.13 41 0 533 0
29SEP26 215.00 C 0.71 0.71 0.71 0.17 -0.11 41 5 489 0
29SEP26 220.00 C 0.61 0.65 0.60 0.13 -0.08 41 95 4,070 -7
29SEP26 225.00 C 0.58 0.58 0.58 0.10 -0.07 41 65 924 0
29SEP26 230.00 C 0.52 0.52 0.52 0.07 -0.05 41 65 417 0
29SEP26 235.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 2,638 0
29SEP26 245.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29SEP26 280.00 C 0.21 0.21 0.21 0.01 0.00 44 2 284 -2
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 46 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
29SEP26 300.00 C 0.14 0.14 0.14 0.01 0.00 48 10 411 -10
30DEC26 60.00 C 0.00 0.00 0.00 67.89 -3.05 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 65.63 -3.19 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 63.12 -3.31 63 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 60.88 -3.19 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.25 -3.26 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.17 -2.95 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.81 -3.03 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.53 -2.95 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.25 -2.98 52 0 959 0
30DEC26 82.50 C 0.00 0.00 0.00 47.01 -2.98 51 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 44.81 -2.98 50 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 42.63 -3.26 49 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 40.53 -2.51 48 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 38.47 -2.43 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.43 -2.44 46 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 34.51 -2.36 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.68 -2.24 45 0 65 0
30DEC26 102.50 C 0.00 0.00 0.00 30.85 -2.24 45 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 29.11 -2.12 45 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 27.46 -2.09 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.81 -2.02 44 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 24.31 -1.96 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 22.83 -1.84 44 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 21.32 -1.93 43 0 930 0
30DEC26 120.00 C 0.00 0.00 0.00 19.53 -2.26 42 0 222 0
30DEC26 122.50 C 0.00 0.00 0.00 18.35 -2.12 42 0 256 0
30DEC26 125.00 C 0.00 0.00 0.00 17.09 -2.11 42 0 841 0
30DEC26 127.50 C 16.39 17.15 16.39 16.50 -1.46 43 1,526 2,555 +1,310
30DEC26 130.00 C 0.00 0.00 0.00 15.25 -2.12 42 0 8,947 0
30DEC26 132.50 C 14.99 14.99 14.30 14.33 -1.85 43 122 5,166 +122
30DEC26 135.00 C 13.40 13.60 13.40 13.40 -2.07 43 300 2,350 +300
30DEC26 137.50 C 12.59 12.59 12.48 12.48 -2.04 42 32 950 +2
30DEC26 140.00 C 12.30 12.40 11.68 11.69 -1.89 43 39 4,425 +31
30DEC26 142.50 C 11.15 11.15 10.95 10.82 -1.90 42 3 1,131 0
30DEC26 145.00 C 10.16 10.20 10.13 10.12 -1.73 42 22 8,858 0
30DEC26 147.50 C 9.68 9.68 9.68 9.43 -1.56 42 1 1,881 +1
30DEC26 150.00 C 9.39 9.39 9.00 8.75 -1.55 42 8 7,929 +4
30DEC26 152.50 C 8.59 8.59 8.53 8.08 -1.53 42 3 443 +3
30DEC26 155.00 C 0.00 0.00 0.00 7.55 -1.37 42 0 3,294 0
30DEC26 157.50 C 0.00 0.00 0.00 7.02 -1.24 42 0 795 0
30DEC26 160.00 C 7.20 7.32 6.90 6.49 -1.24 42 70 5,017 -28
30DEC26 162.50 C 0.00 0.00 0.00 5.98 -1.22 42 0 409 0
30DEC26 165.00 C 0.00 0.00 0.00 5.58 -1.09 42 0 10,023 0
30DEC26 167.50 C 5.92 5.92 5.92 5.19 -0.96 42 2 1,560 +2
30DEC26 170.00 C 5.75 5.75 5.47 4.79 -0.96 42 1,368 21,163 +58
30DEC26 172.50 C 0.00 0.00 0.00 4.39 -0.96 42 0 1,226 0
30DEC26 175.00 C 5.00 5.20 5.00 4.09 -0.86 42 120 711 -39
30DEC26 177.50 C 4.55 4.55 4.55 3.80 -0.76 42 6 796 +6
30DEC26 180.00 C 4.60 4.60 4.24 3.52 -0.72 42 20 3,336 +11
30DEC26 182.50 C 0.00 0.00 0.00 3.23 -0.72 42 0 914 0
30DEC26 185.00 C 3.82 3.85 3.82 2.97 -0.69 42 150 482 -144
30DEC26 187.50 C 3.69 3.69 3.69 2.77 -0.60 42 1 145 -1
30DEC26 190.00 C 3.38 3.38 3.38 2.57 -0.52 42 6 822 0
30DEC26 192.50 C 3.39 3.39 3.39 2.36 -0.53 42 65 184 -33
30DEC26 195.00 C 0.00 0.00 0.00 2.16 -0.52 42 0 1,528 0
30DEC26 197.50 C 0.00 0.00 0.00 1.99 -0.49 42 0 360 0
30DEC26 200.00 C 0.00 0.00 0.00 1.85 -0.43 42 0 733 0
30DEC26 205.00 C 0.00 0.00 0.00 1.58 -0.37 42 0 1,791 0
30DEC26 210.00 C 0.00 0.00 0.00 1.32 -0.36 42 0 314 0
30DEC26 215.00 C 0.00 0.00 0.00 1.14 -0.26 42 0 329 0
30DEC26 220.00 C 1.70 1.70 1.70 0.97 -0.24 42 1 157 0
30DEC26 225.00 C 0.00 0.00 0.00 0.81 -0.20 42 0 342 0
30DEC26 230.00 C 0.00 0.00 0.00 0.70 -0.16 42 0 367 0
30DEC26 235.00 C 0.00 0.00 0.00 0.59 -0.16 42 0 204 0
30DEC26 240.00 C 1.26 1.26 1.26 0.50 -0.14 42 10 297 0
30DEC26 245.00 C 1.11 1.11 1.11 0.43 -0.10 42 1 90 -1
30DEC26 250.00 C 1.06 1.06 1.06 0.36 -0.10 42 2 279 0
30DEC26 255.00 C 0.00 0.00 0.00 0.30 -0.09 42 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.26 -0.06 42 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 225 0
30DEC26 270.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 139 0
30DEC26 300.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 2,250 0
30MAR27 60.00 C 0.00 0.00 0.00 69.01 -3.08 63 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 66.40 -3.35 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 64.08 -3.34 57 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 61.77 -3.33 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 59.49 -3.31 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 57.23 -3.30 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 55.00 -3.28 51 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 52.81 -3.25 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.65 -3.02 49 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 48.54 -2.96 48 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 46.44 -3.18 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.40 -3.42 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.44 -2.57 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.48 -2.79 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.63 -2.40 45 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 36.83 -2.40 44 0 0 0
30MAR27 100.00 C 35.50 35.50 34.80 34.88 -2.65 43 2 106 -1
30MAR27 102.50 C 0.00 0.00 0.00 33.38 -2.40 44 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 31.75 -2.31 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 30.13 -2.32 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.65 -2.82 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 27.22 -2.18 43 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 25.78 -2.17 43 0 8 0
30MAR27 117.50 C 0.00 0.00 0.00 24.43 -2.12 42 0 21 0
30MAR27 120.00 C 0.00 0.00 0.00 23.20 -1.95 42 0 2,476 0
30MAR27 122.50 C 0.00 0.00 0.00 21.96 -1.96 42 0 287 0
30MAR27 125.00 C 0.00 0.00 0.00 20.56 -2.30 42 0 1,741 0
30MAR27 127.50 C 0.00 0.00 0.00 19.65 -1.70 42 0 3,314 0
30MAR27 130.00 C 19.08 19.50 18.80 18.62 -2.72 42 4 6,075 +1
30MAR27 132.50 C 0.00 0.00 0.00 17.59 -2.26 42 0 961 0
30MAR27 135.00 C 0.00 0.00 0.00 16.55 -2.35 42 0 956 0
30MAR27 137.50 C 0.00 0.00 0.00 15.68 -2.42 42 0 382 0
30MAR27 140.00 C 0.00 0.00 0.00 14.84 -2.38 42 0 2,647 0
30MAR27 142.50 C 0.00 0.00 0.00 13.99 -2.38 42 0 266 0
30MAR27 145.00 C 0.00 0.00 0.00 13.15 -2.38 42 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 12.42 -2.27 42 0 273 0
30MAR27 150.00 C 12.37 12.50 12.37 11.75 -2.10 42 7 559 0
30MAR27 152.50 C 0.00 0.00 0.00 11.08 -2.02 41 0 303 0
30MAR27 155.00 C 0.00 0.00 0.00 10.41 -2.03 41 0 2,571 0
30MAR27 157.50 C 0.00 0.00 0.00 9.77 -2.00 41 0 393 0
30MAR27 160.00 C 0.00 0.00 0.00 9.25 -1.85 41 0 1,502 0
30MAR27 162.50 C 0.00 0.00 0.00 8.74 -1.70 41 0 590 0
30MAR27 165.00 C 9.05 9.20 9.05 8.22 -1.67 41 3 1,883 0
30MAR27 167.50 C 0.00 0.00 0.00 7.71 -1.67 41 0 46 0
30MAR27 170.00 C 0.00 0.00 0.00 7.22 -1.65 41 0 149 0
30MAR27 172.50 C 0.00 0.00 0.00 6.84 -1.51 41 0 79 0
30MAR27 175.00 C 0.00 0.00 0.00 6.45 -1.39 41 0 245 0
30MAR27 177.50 C 0.00 0.00 0.00 6.07 -1.34 41 0 176 0
30MAR27 180.00 C 7.10 7.10 7.10 5.69 -1.34 41 2 151 -2
30MAR27 182.50 C 0.00 0.00 0.00 5.30 -1.35 41 0 146 0
30MAR27 185.00 C 6.08 6.08 6.08 5.02 -1.25 41 1 160 -1
30MAR27 187.50 C 0.00 0.00 0.00 4.74 -1.14 41 0 173 0
30MAR27 190.00 C 0.00 0.00 0.00 4.47 -1.04 41 0 174 0
30MAR27 192.50 C 5.50 5.50 5.50 4.19 -1.05 41 1 332 0
30MAR27 195.00 C 5.20 5.20 5.20 3.91 -1.05 41 1 1,178 0
29JUN27 97.50 C 0.00 0.00 0.00 39.18 -2.28 44 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 37.51 -2.23 44 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 36.02 -2.07 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 34.43 -2.07 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 32.81 -2.12 43 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 31.37 -2.09 43 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 29.98 -2.05 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 28.57 -2.24 43 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 27.39 -1.90 42 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.15 -2.11 42 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 24.90 -1.89 42 0 0 0
29JUN27 125.00 C 24.13 24.13 24.13 23.80 -1.81 42 1 1 0
29JUN27 127.50 C 22.25 22.50 22.25 22.75 -1.83 42 2 2 +2
29JUN27 130.00 C 0.00 0.00 0.00 21.72 -2.29 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 20.77 -2.22 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 19.86 -2.27 42 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 18.90 -2.22 42 0 0 0
29JUN27 140.00 C 18.34 18.34 18.34 18.08 -2.33 42 5 22 0
29JUN27 142.50 C 17.20 17.20 17.20 17.26 -2.24 42 2 19 +2
29JUN27 145.00 C 17.60 17.60 17.60 16.44 -1.88 42 10 17 0
29JUN27 147.50 C 16.00 16.00 16.00 15.62 -2.13 42 1 2 +1
29JUN27 150.00 C 0.00 0.00 0.00 14.86 -2.31 42 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 14.21 -2.14 42 0 2 0
29JUN27 155.00 C 14.50 14.50 13.98 13.56 -2.01 42 29 30 +27
29JUN27 157.50 C 0.00 0.00 0.00 12.91 -2.01 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 12.26 -2.02 42 0 32 0
TOTAL CALL 34,425 703,768 +2,460
05JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
05JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 95 0 80 0
05JUN26 107.50 P 0.01 0.01 0.01 0.01 0.00 85 50 148 +3
05JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 74 0 354 0
05JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 63 0 683 0
05JUN26 115.00 P 0.01 0.06 0.01 0.01 0.00 52 5 520 -1
05JUN26 117.50 P 0.08 0.08 0.06 0.02 +0.01 46 21 828 0
05JUN26 120.00 P 0.10 0.16 0.10 0.08 +0.04 43 130 879 -53
05JUN26 122.50 P 0.30 0.40 0.24 0.30 +0.16 42 166 1,184 +4
05JUN26 125.00 P 0.49 1.07 0.49 0.88 +0.48 41 1,516 896 +83
05JUN26 127.50 P 1.30 2.25 1.30 2.02 +1.10 41 1,430 1,045 +374
05JUN26 130.00 P 2.73 4.00 2.73 3.73 +1.89 38 148 311 -14
05JUN26 132.50 P 5.48 5.94 5.22 6.03 +2.82 43 68 157 -8
05JUN26 135.00 P 0.00 0.00 0.00 8.42 +3.41 42 1 93 -1
05JUN26 137.50 P 0.00 0.00 0.00 10.90 +3.76 0 1 7 0
05JUN26 140.00 P 0.00 0.00 0.00 13.40 +3.90 0 0 0 -7
05JUN26 142.50 P 0.00 0.00 0.00 15.90 +3.94 0 0 0 -35
05JUN26 145.00 P 0.00 0.00 0.00 18.40 +3.87 0 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 20.90 +3.95 0 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 23.40 +4.05 0 0 0 0
05JUN26 152.50 P 0.00 0.00 0.00 25.90 - 0 0 0 -
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 81 0
12JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
12JUN26 107.50 P 0.10 0.10 0.09 0.02 0.00 41 12 62 +12
12JUN26 110.00 P 0.13 0.13 0.13 0.05 +0.01 40 10 16 +10
12JUN26 112.50 P 0.20 0.20 0.18 0.12 +0.03 40 17 102 +13
12JUN26 115.00 P 0.31 0.34 0.29 0.27 +0.09 40 19 232 +19
12JUN26 117.50 P 0.50 0.59 0.49 0.53 +0.17 39 222 1,511 +185
12JUN26 120.00 P 0.90 1.05 0.78 1.00 +0.34 39 374 549 +100
12JUN26 122.50 P 1.33 1.79 1.30 1.71 +0.59 39 336 580 +279
12JUN26 125.00 P 2.16 2.80 2.16 2.73 +1.00 38 122 756 +70
12JUN26 127.50 P 3.25 4.04 3.25 4.04 +1.39 38 53 584 +47
12JUN26 130.00 P 5.38 5.80 4.90 5.65 +1.73 37 32 146 +9
12JUN26 132.50 P 6.61 6.61 6.61 7.53 +2.18 35 4 62 -4
12JUN26 135.00 P 0.00 0.00 0.00 9.73 +2.62 36 1 7 +1
12JUN26 137.50 P 0.00 0.00 0.00 11.76 +2.73 0 1 1 +1
12JUN26 140.00 P 0.00 0.00 0.00 14.49 +3.34 39 0 6 0
12JUN26 142.50 P 0.00 0.00 0.00 16.92 +3.50 40 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 19.38 +4.05 39 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 21.86 - 39 0 0 -
12JUN26 150.00 P 0.00 0.00 0.00 23.78 - 0 0 0 -
12JUN26 152.50 P 0.00 0.00 0.00 26.38 - 0 0 0 -
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 89 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 472 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 747 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 437 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 622 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6,860 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3,499 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7,630 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2,730 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5,021 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,628 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5,669 0
29JUN26 97.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 2,806 0
29JUN26 100.00 P 0.18 0.18 0.15 0.05 +0.02 38 56 8,241 +3
29JUN26 102.50 P 0.20 0.20 0.20 0.10 +0.04 38 8 2,490 +5
29JUN26 105.00 P 0.26 0.28 0.26 0.18 +0.06 38 813 6,732 +176
29JUN26 107.50 P 0.35 0.37 0.34 0.33 +0.12 38 65 6,197 +63
29JUN26 110.00 P 0.51 0.55 0.49 0.54 +0.19 38 191 9,327 -82
29JUN26 112.50 P 0.75 0.80 0.67 0.82 +0.26 37 241 8,492 +57
29JUN26 115.00 P 1.00 1.20 1.00 1.24 +0.37 37 313 12,555 +174
29JUN26 117.50 P 1.45 1.79 1.40 1.81 +0.52 37 1,049 8,906 -146
29JUN26 120.00 P 1.88 2.48 1.88 2.55 +0.79 37 2,407 18,687 +684
29JUN26 122.50 P 2.97 3.40 2.95 3.47 +1.05 37 375 7,604 -177
29JUN26 125.00 P 3.78 4.61 3.78 4.57 +1.27 37 2,642 20,363 -500
29JUN26 127.50 P 5.05 5.98 5.05 5.87 +1.45 36 496 10,395 +130
29JUN26 130.00 P 6.90 7.50 6.80 7.35 +1.71 36 399 15,607 -137
29JUN26 132.50 P 9.11 9.11 9.11 9.06 +1.96 36 1 10,098 -1
29JUN26 135.00 P 10.10 11.25 10.00 10.91 +2.15 36 13 14,542 -6
29JUN26 137.50 P 0.00 0.00 0.00 12.95 +2.42 36 0 4,331 0
29JUN26 140.00 P 15.00 15.00 15.00 14.84 +2.40 32 2 7,976 -2
29JUN26 142.50 P 17.60 17.60 17.20 17.20 +2.72 33 770 8,475 -209
29JUN26 145.00 P 19.88 19.88 19.10 19.53 +2.91 32 335 13,611 -5
29JUN26 147.50 P 0.00 0.00 0.00 22.11 +3.23 38 0 3,234 0
29JUN26 150.00 P 0.00 0.00 0.00 23.78 +2.60 0 0 13,850 0
29JUN26 152.50 P 0.00 0.00 0.00 26.38 +2.77 0 0 1,972 0
29JUN26 155.00 P 0.00 0.00 0.00 28.52 +2.47 0 0 3,514 0
29JUN26 157.50 P 0.00 0.00 0.00 31.45 +3.17 0 0 1,237 0
29JUN26 160.00 P 34.18 34.18 34.00 34.00 +2.96 0 80 10,153 -60
29JUN26 162.50 P 0.00 0.00 0.00 36.85 +3.79 38 0 1,644 0
29JUN26 165.00 P 38.79 39.17 38.01 38.97 +3.07 0 700 6,793 0
29JUN26 167.50 P 0.00 0.00 0.00 41.27 +2.74 0 0 846 0
29JUN26 170.00 P 0.00 0.00 0.00 44.34 +3.10 41 0 696 0
29JUN26 172.50 P 0.00 0.00 0.00 46.27 +2.47 0 0 2,151 0
29JUN26 175.00 P 48.65 48.65 48.00 48.72 +2.86 0 160 3,023 -91
29JUN26 177.50 P 50.10 50.10 50.10 51.83 +3.35 0 1 277 0
29JUN26 180.00 P 0.00 0.00 0.00 53.75 +3.52 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 56.24 +2.48 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 58.72 +2.84 0 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 61.83 +3.27 52 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 63.74 +3.26 0 0 1,041 0
29JUN26 192.50 P 0.00 0.00 0.00 66.24 +2.52 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 68.74 +3.56 0 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 71.21 +2.67 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 73.73 +3.52 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 78.72 +2.60 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 83.72 +2.76 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 88.72 +3.28 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 93.72 +2.75 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 98.67 +2.48 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 103.72 +3.04 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 108.71 +3.57 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 113.71 +2.52 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 118.71 +3.34 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 123.74 +2.51 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 128.74 +2.53 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 133.70 +3.43 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 138.70 +3.49 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 143.69 +2.72 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 148.70 +3.58 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 153.64 +2.95 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 158.69 +3.67 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 163.68 +2.88 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 168.71 +2.66 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 173.63 +2.35 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,107 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 345 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 467 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 318 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 234 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 460 0
30JUL26 85.00 P 0.20 0.20 0.20 0.03 +0.01 39 1 835 +1
30JUL26 87.50 P 0.23 0.24 0.23 0.05 +0.01 39 44 626 +44
30JUL26 90.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 697 0
30JUL26 92.50 P 0.00 0.00 0.00 0.14 +0.03 39 0 142 0
30JUL26 95.00 P 0.42 0.43 0.42 0.23 +0.06 39 14 168 +6
30JUL26 97.50 P 0.00 0.00 0.00 0.35 +0.09 39 0 335 0
30JUL26 100.00 P 0.67 0.67 0.67 0.53 +0.14 39 7 826 0
30JUL26 102.50 P 0.00 0.00 0.00 0.76 +0.19 39 0 1,607 0
30JUL26 105.00 P 1.02 1.10 1.02 1.05 +0.25 39 17 2,485 +15
30JUL26 107.50 P 1.36 1.40 1.34 1.39 +0.29 39 242 3,213 +122
30JUL26 110.00 P 1.65 1.85 1.65 1.84 +0.36 38 79 2,663 +22
30JUL26 112.50 P 2.26 2.38 2.26 2.41 +0.46 38 6 2,260 +5
30JUL26 115.00 P 2.84 3.04 2.73 3.07 +0.67 38 487 7,367 +294
30JUL26 117.50 P 3.00 3.82 3.00 3.86 +0.83 38 535 5,688 +296
30JUL26 120.00 P 4.32 4.74 4.32 4.80 +1.03 38 143 8,665 +51
30JUL26 122.50 P 5.38 5.80 5.38 5.83 +1.07 38 69 2,925 +4
30JUL26 125.00 P 6.57 7.02 6.31 7.00 +1.30 38 90 10,360 +10
30JUL26 127.50 P 7.88 8.35 7.79 8.31 +1.51 37 133 8,752 +8
30JUL26 130.00 P 9.42 9.94 9.36 9.77 +1.61 37 169 7,626 -77
30JUL26 132.50 P 0.00 0.00 0.00 11.41 +1.77 38 0 3,219 0
30JUL26 135.00 P 13.39 13.48 13.00 13.15 +2.02 38 930 5,294 -280
30JUL26 137.50 P 14.00 15.10 14.00 15.10 +2.30 39 7 1,690 +1
30JUL26 140.00 P 0.00 0.00 0.00 16.96 +2.28 38 0 2,890 0
30JUL26 142.50 P 0.00 0.00 0.00 19.02 +2.54 39 0 127 0
30JUL26 145.00 P 0.00 0.00 0.00 20.89 +2.45 38 0 173 0
30JUL26 147.50 P 0.00 0.00 0.00 23.08 +2.57 38 0 32 0
30JUL26 150.00 P 0.00 0.00 0.00 25.39 +2.82 39 0 434 0
30JUL26 152.50 P 0.00 0.00 0.00 27.68 +2.95 39 0 142 0
30JUL26 155.00 P 0.00 0.00 0.00 29.98 +3.07 39 0 150 0
30JUL26 157.50 P 0.00 0.00 0.00 32.33 +3.18 40 0 963 0
30JUL26 160.00 P 0.00 0.00 0.00 34.18 +2.80 0 0 132 0
30JUL26 162.50 P 0.00 0.00 0.00 36.85 +3.13 30 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 38.97 +2.78 0 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 41.75 +3.18 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 44.34 +3.10 33 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 46.45 +2.65 0 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 48.89 +3.03 0 0 1 0
30JUL26 177.50 P 0.00 0.00 0.00 51.83 +3.35 35 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 53.86 +3.24 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 56.51 +2.75 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 58.99 +3.11 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 61.83 +3.27 42 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 63.75 +3.19 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 66.48 +2.76 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 68.98 +3.64 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 71.49 +2.95 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 73.74 +3.19 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 79.16 +3.04 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 84.00 +3.04 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 211 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 99 0
28AUG26 75.00 P 0.22 0.23 0.22 0.03 +0.01 41 6 40 +6
28AUG26 77.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 27 0
28AUG26 80.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 118 0
28AUG26 82.50 P 0.00 0.00 0.00 0.13 +0.04 41 0 111 0
28AUG26 85.00 P 0.47 0.47 0.47 0.19 +0.05 41 10 22 +10
28AUG26 87.50 P 0.55 0.55 0.55 0.28 +0.08 41 12 65 +12
28AUG26 90.00 P 0.00 0.00 0.00 0.41 +0.12 41 0 94 0
28AUG26 92.50 P 0.78 0.78 0.78 0.58 +0.16 41 2 83 +2
28AUG26 95.00 P 0.98 0.98 0.98 0.78 +0.20 41 15 389 -15
28AUG26 97.50 P 1.14 1.18 1.12 1.06 +0.28 41 12 667 +12
28AUG26 100.00 P 1.30 1.46 1.30 1.40 +0.35 41 17 6,282 0
28AUG26 102.50 P 1.68 1.80 1.67 1.73 +0.37 41 294 1,036 +294
28AUG26 105.00 P 2.08 2.20 2.05 2.17 +0.42 41 34 1,757 +32
28AUG26 107.50 P 0.00 0.00 0.00 2.70 +0.48 40 0 1,208 0
28AUG26 110.00 P 3.22 3.26 3.17 3.33 +0.60 40 43 4,400 +38
28AUG26 112.50 P 3.97 4.00 3.97 4.05 +0.80 40 34 1,586 +34
28AUG26 115.00 P 4.52 4.80 4.45 4.86 +0.90 40 138 2,998 +136
28AUG26 117.50 P 5.36 5.36 5.36 5.79 +1.04 40 1 2,698 0
28AUG26 120.00 P 6.15 6.80 6.15 6.78 +1.20 40 19 2,596 +17
28AUG26 122.50 P 7.41 7.41 7.41 7.91 +1.35 40 2 2,151 -2
28AUG26 125.00 P 8.40 9.24 8.40 9.10 +1.41 40 25 3,926 +1
28AUG26 127.50 P 10.51 10.66 10.01 10.43 +1.50 40 150 3,582 +90
28AUG26 130.00 P 11.98 12.15 11.33 11.86 +1.58 40 66 5,265 -59
28AUG26 132.50 P 0.00 0.00 0.00 13.45 +1.71 40 0 1,676 0
28AUG26 135.00 P 15.00 15.16 15.00 15.13 +1.89 40 2 1,090 +2
28AUG26 137.50 P 0.00 0.00 0.00 16.90 +2.05 40 0 277 0
28AUG26 140.00 P 18.80 18.88 18.80 18.62 +2.02 40 3 948 +2
28AUG26 142.50 P 20.00 20.80 20.00 20.65 +2.28 41 6 319 +6
28AUG26 145.00 P 0.00 0.00 0.00 22.00 +1.74 38 0 200 0
28AUG26 147.50 P 0.00 0.00 0.00 24.28 +2.24 39 0 141 0
28AUG26 150.00 P 0.00 0.00 0.00 26.21 +1.96 38 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 28.65 +2.37 40 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 30.79 +2.38 40 0 1,549 0
28AUG26 157.50 P 0.00 0.00 0.00 32.97 +2.62 39 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.16 +2.69 39 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 37.29 +2.23 37 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 39.49 +2.54 33 0 24 0
28AUG26 167.50 P 0.00 0.00 0.00 41.82 +2.12 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 44.34 +2.86 30 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 46.53 +2.69 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 49.07 +2.81 0 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 51.83 +3.22 33 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 53.86 +2.36 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 56.51 +2.75 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 59.00 +3.08 0 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 61.83 +3.13 38 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 63.75 +2.59 0 0 6 0
28AUG26 192.50 P 0.00 0.00 0.00 66.48 +2.76 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 68.98 +2.85 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 71.58 +2.95 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 73.76 +3.04 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 202 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 260 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 479 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 201 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 149 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 90 0
29SEP26 75.00 P 0.42 0.42 0.42 0.10 +0.02 41 10 2,091 +10
29SEP26 77.50 P 0.00 0.00 0.00 0.16 +0.04 41 0 162 0
29SEP26 80.00 P 0.59 0.59 0.59 0.23 +0.06 41 5 1,362 0
29SEP26 82.50 P 0.66 0.66 0.66 0.33 +0.08 41 1 274 +1
29SEP26 85.00 P 0.00 0.00 0.00 0.46 +0.11 41 0 179 0
29SEP26 87.50 P 0.00 0.00 0.00 0.63 +0.15 41 0 560 0
29SEP26 90.00 P 0.00 0.00 0.00 0.83 +0.18 41 0 682 0
29SEP26 92.50 P 0.00 0.00 0.00 1.10 +0.25 41 0 937 0
29SEP26 95.00 P 0.00 0.00 0.00 1.41 +0.29 41 0 1,782 0
29SEP26 97.50 P 1.85 1.85 1.85 1.80 +0.40 41 36 2,274 +36
29SEP26 100.00 P 2.14 2.14 2.10 2.16 +0.37 41 13 8,835 +10
29SEP26 102.50 P 2.65 2.65 2.65 2.60 +0.40 40 40 3,519 +40
29SEP26 105.00 P 3.17 3.20 3.17 3.16 +0.53 40 51 6,390 +51
29SEP26 107.50 P 0.00 0.00 0.00 3.81 +0.58 40 0 2,118 0
29SEP26 110.00 P 4.46 4.49 4.46 4.53 +0.69 40 3 8,954 0
29SEP26 112.50 P 5.19 5.37 5.01 5.34 +0.85 40 135 6,552 0
29SEP26 115.00 P 5.99 6.20 5.85 6.21 +0.96 40 443 21,196 0
29SEP26 117.50 P 7.18 7.18 6.81 7.21 +1.07 40 314 5,134 +50
29SEP26 120.00 P 8.00 8.25 7.83 8.23 +1.14 40 54 17,315 +4
29SEP26 122.50 P 9.20 9.20 9.20 9.42 +1.31 40 7 4,763 -7
29SEP26 125.00 P 10.66 10.66 10.03 10.62 +1.36 40 25 10,687 -7
29SEP26 127.50 P 12.05 12.21 11.60 11.96 +1.47 40 90 10,405 +30
29SEP26 130.00 P 13.30 13.30 13.30 13.37 +1.55 40 2 27,285 -2
29SEP26 132.50 P 0.00 0.00 0.00 14.91 +1.64 40 0 4,644 0
29SEP26 135.00 P 16.80 16.80 16.80 16.54 +1.76 40 1 13,681 +1
29SEP26 137.50 P 18.45 18.45 18.45 18.32 +1.99 40 1 2,996 -1
29SEP26 140.00 P 20.00 20.00 20.00 19.96 +1.97 40 3 10,895 +3
29SEP26 142.50 P 0.00 0.00 0.00 21.94 +2.16 40 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 23.84 +2.26 41 0 9,767 0
29SEP26 147.50 P 0.00 0.00 0.00 26.65 +3.21 44 0 2,418 0
29SEP26 150.00 P 27.78 27.97 27.78 27.72 +2.59 40 120 9,837 -30
29SEP26 152.50 P 0.00 0.00 0.00 29.46 +1.85 39 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 31.74 +2.08 40 0 6,369 0
29SEP26 157.50 P 0.00 0.00 0.00 33.97 +2.28 40 0 1,447 0
29SEP26 160.00 P 36.50 36.50 36.50 35.16 +1.36 34 1 6,845 0
29SEP26 162.50 P 0.00 0.00 0.00 38.30 +2.36 40 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 40.09 +2.00 37 0 3,073 0
29SEP26 167.50 P 0.00 0.00 0.00 42.17 +1.96 34 0 1,230 0
29SEP26 170.00 P 45.00 45.00 45.00 45.19 +2.82 40 10 586 +10
29SEP26 172.50 P 0.00 0.00 0.00 46.98 +2.37 34 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 49.18 +2.61 0 0 1,085 0
29SEP26 177.50 P 0.00 0.00 0.00 51.83 +2.78 0 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 54.08 +2.58 0 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 56.51 +2.29 0 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 59.00 +2.76 0 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 61.83 +2.82 33 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 63.75 +2.35 0 0 23 0
29SEP26 192.50 P 0.00 0.00 0.00 66.91 +3.10 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.98 +2.85 0 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 71.58 +2.95 0 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 73.76 +3.04 0 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 79.16 +3.04 0 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 84.32 +3.36 42 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 88.72 +3.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 93.72 +2.75 0 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 98.67 +2.48 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 103.72 +3.04 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 108.71 +3.08 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 113.71 +2.52 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 118.71 +3.09 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 123.74 +2.51 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 128.74 +2.53 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 133.70 +3.40 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 138.70 +3.40 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 143.69 +2.72 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 148.70 +3.41 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 153.64 +2.95 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 158.69 +3.06 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 163.68 +2.88 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 168.71 +2.66 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 173.63 +2.35 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 182 0
30DEC26 62.50 P 0.49 0.49 0.49 0.12 +0.03 42 1 21 +1
30DEC26 65.00 P 0.60 0.60 0.60 0.18 +0.05 42 5 313 0
30DEC26 67.50 P 0.69 0.69 0.69 0.26 +0.08 42 30 263 0
30DEC26 70.00 P 0.00 0.00 0.00 0.35 +0.10 42 0 186 0
30DEC26 72.50 P 0.00 0.00 0.00 0.48 +0.13 42 0 125 0
30DEC26 75.00 P 0.00 0.00 0.00 0.62 +0.15 42 0 246 0
30DEC26 77.50 P 0.00 0.00 0.00 0.82 +0.21 42 0 265 0
30DEC26 80.00 P 0.00 0.00 0.00 1.03 +0.23 42 0 1,397 0
30DEC26 82.50 P 0.00 0.00 0.00 1.32 +0.32 42 0 1,139 0
30DEC26 85.00 P 1.83 1.83 1.83 1.62 +0.35 42 1 1,108 0
30DEC26 87.50 P 2.12 2.12 2.06 2.00 +0.43 42 66 208 +66
30DEC26 90.00 P 2.38 2.50 2.38 2.40 +0.48 42 42 2,518 +22
30DEC26 92.50 P 0.00 0.00 0.00 2.84 +0.51 42 0 206 0
30DEC26 95.00 P 0.00 0.00 0.00 3.28 +0.52 41 0 3,376 0
30DEC26 97.50 P 0.00 0.00 0.00 3.79 +0.52 41 0 2,068 0
30DEC26 100.00 P 4.39 4.39 4.39 4.44 +0.59 41 4 8,303 +4
30DEC26 102.50 P 0.00 0.00 0.00 5.11 +0.65 41 0 922 0
30DEC26 105.00 P 5.69 5.80 5.69 5.87 +0.81 41 14 7,928 -12
30DEC26 107.50 P 0.00 0.00 0.00 6.71 +0.89 41 0 4,593 0
30DEC26 110.00 P 7.16 7.20 7.15 7.55 +0.95 41 3 8,394 -1
30DEC26 112.50 P 0.00 0.00 0.00 8.54 +1.13 41 0 5,065 0
30DEC26 115.00 P 9.10 9.41 9.10 9.56 +1.22 41 127 3,489 +91
30DEC26 117.50 P 10.50 10.50 10.50 10.59 +1.25 41 1 3,578 0
30DEC26 120.00 P 11.30 11.66 11.25 11.79 +1.37 41 10 12,501 +1
30DEC26 122.50 P 12.86 12.86 12.86 13.00 +1.45 41 1 6,234 0
30DEC26 125.00 P 14.20 14.20 13.72 14.23 +1.48 40 62 12,026 +56
30DEC26 127.50 P 15.57 15.57 15.57 15.60 +1.54 40 1,252 5,658 +1,250
30DEC26 130.00 P 16.50 17.00 16.43 17.01 +1.59 40 63 18,565 -31
30DEC26 132.50 P 18.54 18.54 18.54 18.54 +1.69 40 2 5,952 0
30DEC26 135.00 P 0.00 0.00 0.00 19.97 +1.61 40 0 8,425 0
30DEC26 137.50 P 0.00 0.00 0.00 21.67 +1.76 40 0 3,196 0
30DEC26 140.00 P 0.00 0.00 0.00 23.28 +1.76 40 0 3,176 0
30DEC26 142.50 P 0.00 0.00 0.00 24.92 +1.72 40 0 1,297 0
30DEC26 145.00 P 0.00 0.00 0.00 26.73 +1.59 40 0 8,447 0
30DEC26 147.50 P 0.00 0.00 0.00 28.45 +1.49 40 0 948 0
30DEC26 150.00 P 0.00 0.00 0.00 30.41 +1.65 40 0 6,607 0
30DEC26 152.50 P 0.00 0.00 0.00 32.38 +1.59 40 0 1,271 0
30DEC26 155.00 P 33.00 33.00 33.00 34.35 +1.64 40 1 3,408 +1
30DEC26 157.50 P 0.00 0.00 0.00 36.31 +1.67 40 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 38.25 +1.57 40 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 40.20 +1.51 39 0 595 0
30DEC26 165.00 P 42.34 42.34 42.34 42.62 +1.84 40 30 6,366 0
30DEC26 167.50 P 0.00 0.00 0.00 44.58 +1.75 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 46.75 +1.83 40 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 48.75 +1.64 39 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 51.19 +2.49 40 0 334 0
30DEC26 177.50 P 54.69 54.69 54.69 53.53 +2.34 40 1 161 0
30DEC26 180.00 P 0.00 0.00 0.00 55.76 +1.85 40 0 26 0
30DEC26 182.50 P 58.00 58.50 58.00 58.37 +2.76 42 2 73 +2
30DEC26 185.00 P 0.00 0.00 0.00 60.27 +2.33 40 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 62.26 +1.93 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 64.86 +2.40 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 67.18 +2.44 38 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 69.22 +2.08 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 71.71 +2.23 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 74.25 +2.39 0 0 242 0
30DEC26 205.00 P 0.00 0.00 0.00 79.16 +2.57 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 84.32 +3.30 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 88.75 +2.88 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 94.35 +3.38 42 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 98.67 +2.48 0 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 103.72 +2.89 0 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 108.71 +3.08 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 113.76 +2.57 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 118.80 +3.18 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 123.74 +2.51 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 128.74 +2.53 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 133.79 +2.99 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 138.70 +3.22 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 143.69 +2.72 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 148.70 +3.41 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 153.67 +2.98 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 158.69 +3.06 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 163.68 +2.88 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 168.71 +2.66 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 173.77 +2.49 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.25 +0.04 41 0 490 0
30MAR27 62.50 P 0.00 0.00 0.00 0.34 +0.04 41 0 76 0
30MAR27 65.00 P 0.00 0.00 0.00 0.46 +0.07 41 0 189 0
30MAR27 67.50 P 0.00 0.00 0.00 0.60 +0.07 41 0 47 0
30MAR27 70.00 P 0.00 0.00 0.00 0.78 +0.11 41 0 48 0
30MAR27 72.50 P 0.00 0.00 0.00 0.99 +0.12 41 0 12 0
30MAR27 75.00 P 0.00 0.00 0.00 1.23 +0.15 41 0 566 0
30MAR27 77.50 P 0.00 0.00 0.00 1.53 +0.19 41 0 19 0
30MAR27 80.00 P 2.00 2.25 1.96 1.84 +0.20 41 2,067 2,510 +1,867
30MAR27 82.50 P 0.00 0.00 0.00 2.25 +0.30 41 0 174 0
30MAR27 85.00 P 0.00 0.00 0.00 2.67 +0.30 41 0 393 0
30MAR27 87.50 P 3.31 3.31 3.31 3.15 +0.36 41 65 275 +65
30MAR27 90.00 P 0.00 0.00 0.00 3.71 +0.43 41 0 4,158 0
30MAR27 92.50 P 0.00 0.00 0.00 4.27 +0.44 41 0 1,154 0
30MAR27 95.00 P 0.00 0.00 0.00 4.95 +0.55 41 0 303 0
30MAR27 97.50 P 0.00 0.00 0.00 5.41 +0.59 40 0 159 0
30MAR27 100.00 P 5.88 6.20 5.88 6.10 +0.46 40 23 2,133 +19
30MAR27 102.50 P 0.00 0.00 0.00 6.85 +0.61 40 0 1,834 0
30MAR27 105.00 P 0.00 0.00 0.00 7.70 +0.60 40 0 1,733 0
30MAR27 107.50 P 0.00 0.00 0.00 8.55 +0.70 40 0 1,057 0
30MAR27 110.00 P 0.00 0.00 0.00 9.55 +0.92 40 0 1,670 0
30MAR27 112.50 P 10.55 10.55 10.55 10.58 +1.02 40 1 2,385 +1
30MAR27 115.00 P 0.00 0.00 0.00 11.62 +0.97 40 0 9,104 0
30MAR27 117.50 P 12.93 12.93 12.93 12.74 +1.03 40 1 2,480 +1
30MAR27 120.00 P 0.00 0.00 0.00 13.97 +1.13 40 0 7,229 0
30MAR27 122.50 P 0.00 0.00 0.00 15.20 +1.17 40 0 3,496 0
30MAR27 125.00 P 0.00 0.00 0.00 16.51 +1.23 40 0 6,108 0
30MAR27 127.50 P 17.58 17.97 17.58 17.90 +1.32 40 293 3,790 0
30MAR27 130.00 P 18.94 18.98 18.94 19.36 +1.41 40 40 7,952 -40
30MAR27 132.50 P 0.00 0.00 0.00 20.88 +1.49 40 0 361 0
30MAR27 135.00 P 21.84 21.84 21.84 22.38 +1.50 40 1 1,768 +1
30MAR27 137.50 P 0.00 0.00 0.00 23.99 +1.54 40 0 363 0
30MAR27 140.00 P 0.00 0.00 0.00 25.65 +1.65 40 0 1,345 0
30MAR27 142.50 P 0.00 0.00 0.00 27.38 +1.72 40 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 29.08 +1.89 40 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 30.79 +1.31 40 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 33.21 +1.95 41 0 139 0
30MAR27 152.50 P 0.00 0.00 0.00 34.44 +1.34 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 36.54 +1.58 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 38.54 +1.69 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 40.29 +1.50 40 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 42.29 +1.70 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 44.25 +1.61 40 0 45 0
30MAR27 167.50 P 0.00 0.00 0.00 46.42 +1.68 40 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 48.50 +1.73 40 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 50.75 +1.91 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.69 +2.30 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 54.98 +2.07 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.14 +2.03 40 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 59.32 +2.23 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 61.50 +2.25 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 63.72 +2.29 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 65.95 +2.31 40 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 68.18 +2.69 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 70.44 +2.72 39 0 4 0
29JUN27 97.50 P 7.20 7.26 7.20 7.22 +0.58 41 3 217 +3
29JUN27 100.00 P 7.91 8.03 7.91 7.89 +0.60 41 24 345 +23
29JUN27 102.50 P 0.00 0.00 0.00 8.73 +0.59 40 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.61 +0.64 40 0 89 0
29JUN27 107.50 P 0.00 0.00 0.00 10.58 +0.72 40 0 0 0
29JUN27 110.00 P 11.65 11.79 11.65 11.62 +0.81 40 9 179 +9
29JUN27 112.50 P 12.79 12.79 12.79 12.70 +0.89 40 65 65 +65
29JUN27 115.00 P 0.00 0.00 0.00 13.85 +0.86 40 0 33 0
29JUN27 117.50 P 15.24 15.24 15.24 15.02 +1.13 40 1 2 -1
29JUN27 120.00 P 16.08 16.22 16.08 16.22 +1.07 40 36 38 +36
29JUN27 122.50 P 17.50 17.50 17.50 17.53 +1.30 40 60 97 +60
29JUN27 125.00 P 19.00 19.11 18.40 18.89 +1.22 40 7 9 +4
29JUN27 127.50 P 0.00 0.00 0.00 20.28 +1.26 40 0 0 0
29JUN27 130.00 P 21.55 21.59 21.55 21.73 +1.41 40 2 2 +2
29JUN27 132.50 P 0.00 0.00 0.00 23.23 +1.55 40 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 24.78 +1.55 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.34 +1.54 40 0 0 0
29JUN27 140.00 P 27.37 27.37 27.37 28.03 +1.65 40 30 32 +30
29JUN27 142.50 P 0.00 0.00 0.00 29.59 +1.81 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.31 +1.91 40 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.45 +2.26 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.01 +1.91 41 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 36.75 +1.84 40 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 38.68 +1.61 41 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 40.59 +1.74 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 42.51 +1.68 41 0 0 0
TOTAL PUT 25,531 901,564 +5,897
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$ 11.58
29JUN26 3.70 C 0.00 0.00 0.00 7.89 +0.36 156 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.79 +0.36 151 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.69 +0.36 147 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.59 +0.35 142 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.49 +0.35 137 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.39 +0.35 133 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.29 +0.36 128 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.19 +0.35 124 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.09 +0.35 119 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.99 +0.35 114 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.89 +0.35 108 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.79 +0.35 102 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.69 +0.29 93 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.59 +0.35 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.34 +0.28 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.09 +0.35 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.84 +0.26 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.59 +0.26 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.35 +0.36 99 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.09 +0.26 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.84 +0.27 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.59 +0.35 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.34 +0.34 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.10 +0.35 68 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.85 +0.35 63 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.60 +0.33 57 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.35 +0.35 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.08 +0.33 0 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.86 +0.34 53 14 199 +14
29JUN26 9.00 C 2.55 2.75 2.55 2.67 +0.39 69 20 494 0
29JUN26 9.25 C 0.00 0.00 0.00 2.37 +0.32 48 14 14 +14
29JUN26 9.50 C 0.00 0.00 0.00 2.12 +0.35 43 0 70 0
29JUN26 9.75 C 0.00 0.00 0.00 1.85 +0.20 22 0 16 0
29JUN26 10.00 C 0.00 0.00 0.00 1.64 +0.22 39 0 134 0
29JUN26 10.50 C 0.00 0.00 0.00 1.31 +0.27 51 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.96 +0.21 51 0 204 0
29JUN26 11.50 C 0.57 0.75 0.57 0.67 +0.14 50 11 258 0
29JUN26 12.00 C 0.35 0.52 0.35 0.46 +0.11 50 55 2,691 +50
29JUN26 12.50 C 0.27 0.35 0.27 0.29 +0.07 50 3 368 -1
29JUN26 13.00 C 0.17 0.22 0.17 0.18 +0.04 50 12 183 -2
29JUN26 13.50 C 0.12 0.12 0.12 0.11 +0.03 50 60 186 +31
29JUN26 14.00 C 0.11 0.11 0.11 0.06 +0.01 49 20 191 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 137 0
29JUN26 15.00 C 0.05 0.05 0.05 0.02 0.00 50 14 228 +4
29JUN26 15.50 C 0.04 0.04 0.04 0.01 0.00 50 7 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 84 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 155 0
29JUN26 17.00 C 0.02 0.02 0.02 0.01 0.00 63 5 105 +3
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 18.00 C 0.01 0.01 0.01 0.01 0.00 71 5 30 +5
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 3.61 +0.33 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.37 +0.37 55 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.12 +0.34 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.92 +0.36 58 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.67 +0.36 54 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.40 +0.29 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.15 +0.20 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.97 +0.20 46 0 6 0
30JUL26 10.00 C 0.00 0.00 0.00 1.80 +0.29 49 0 161 0
30JUL26 10.50 C 1.35 1.35 1.35 1.45 +0.20 50 10 37 +10
30JUL26 11.00 C 1.10 1.10 1.10 1.19 +0.20 52 10 56 -10
30JUL26 11.50 C 0.80 0.80 0.80 0.93 +0.17 52 2 67 +2
30JUL26 12.00 C 0.62 0.73 0.62 0.72 +0.15 52 432 321 +172
30JUL26 12.50 C 0.00 0.00 0.00 0.55 +0.12 52 0 131 0
30JUL26 13.00 C 0.45 0.48 0.45 0.41 +0.09 51 11 72 +1
30JUL26 13.50 C 0.37 0.37 0.37 0.30 +0.07 51 60 84 +60
30JUL26 14.00 C 0.22 0.30 0.22 0.22 +0.05 51 31 1,191 0
30JUL26 14.50 C 0.22 0.22 0.22 0.16 +0.04 51 60 514 0
30JUL26 15.00 C 0.18 0.19 0.18 0.12 +0.03 52 130 321 +85
30JUL26 15.50 C 0.00 0.00 0.00 0.08 +0.02 51 0 55 0
30JUL26 16.00 C 0.12 0.12 0.12 0.06 +0.02 51 7 172 +7
30JUL26 16.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 3.61 +0.30 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.37 +0.29 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.16 +0.31 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.92 +0.25 49 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.71 +0.24 50 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.50 +0.29 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.29 +0.24 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.14 +0.24 51 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.94 +0.18 49 0 69 0
28AUG26 10.50 C 0.00 0.00 0.00 1.65 +0.22 51 0 37 0
28AUG26 11.00 C 0.00 0.00 0.00 1.40 +0.20 52 0 20 0
28AUG26 11.50 C 0.00 0.00 0.00 1.15 +0.17 52 0 30 0
28AUG26 12.00 C 0.00 0.00 0.00 0.94 +0.15 52 0 59 0
28AUG26 12.50 C 0.00 0.00 0.00 0.76 +0.12 51 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.61 +0.11 51 0 57 0
28AUG26 13.50 C 0.00 0.00 0.00 0.49 +0.09 51 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 0.39 +0.08 52 0 77 0
28AUG26 14.50 C 0.00 0.00 0.00 0.30 +0.06 51 0 55 0
28AUG26 15.00 C 0.00 0.00 0.00 0.24 +0.05 51 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.18 +0.03 51 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.14 +0.03 51 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.89 +0.35 74 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.79 +0.35 71 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.69 +0.29 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.59 +0.35 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.34 +0.28 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.09 +0.35 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.84 +0.26 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.59 +0.26 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.35 +0.36 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.09 +0.26 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.85 +0.28 54 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.60 +0.35 50 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.38 +0.35 57 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.10 +0.33 43 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.85 +0.31 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.63 +0.26 46 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.42 +0.32 49 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.21 +0.26 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.97 +0.18 47 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.78 +0.28 48 0 118 0
29SEP26 9.25 C 0.00 0.00 0.00 2.58 +0.21 47 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.44 +0.22 50 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.26 +0.22 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.07 +0.18 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.79 +0.18 49 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 1.57 +0.20 51 0 72 0
29SEP26 11.50 C 1.28 1.28 1.28 1.34 +0.18 51 3 1,133 +3
29SEP26 12.00 C 0.00 0.00 0.00 1.14 +0.15 51 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.97 +0.13 52 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.82 +0.11 52 0 211 0
29SEP26 13.50 C 0.00 0.00 0.00 0.69 +0.10 52 0 1,031 0
29SEP26 14.00 C 0.58 0.58 0.58 0.57 +0.09 52 1 89 +1
29SEP26 14.50 C 0.00 0.00 0.00 0.47 +0.07 52 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.39 +0.06 52 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 +0.05 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.27 +0.05 52 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 +0.04 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 +0.03 52 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 +0.03 52 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.02 52 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 +0.01 52 0 25 0
30DEC26 8.00 C 3.60 3.79 3.60 3.81 +0.31 47 8 4 +4
30DEC26 8.25 C 0.00 0.00 0.00 3.60 +0.21 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.41 +0.21 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.24 +0.21 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.08 +0.22 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.90 +0.20 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.74 +0.20 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.59 +0.19 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.46 +0.20 48 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 2.19 +0.19 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.96 +0.20 49 0 143 0
30DEC26 11.50 C 0.00 0.00 0.00 1.73 +0.16 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.54 +0.17 49 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 1.36 +0.15 49 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 +0.13 49 0 73 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 +0.17 51 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 0.98 +0.12 51 0 44 0
30DEC26 14.50 C 0.00 0.00 0.00 0.86 +0.09 51 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 +0.08 50 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.68 +0.09 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.60 +0.09 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.53 +0.08 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 +0.06 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 +0.07 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 +0.05 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 +0.05 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 +0.05 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 +0.04 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.99 +0.22 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 3.81 +0.21 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.65 +0.21 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.49 +0.21 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.32 +0.20 47 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.18 +0.20 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.02 +0.19 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.89 +0.24 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.76 +0.24 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.50 +0.17 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.27 +0.16 48 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 2.06 +0.15 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.87 +0.14 48 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.70 +0.16 49 0 10 0
30MAR27 13.00 C 1.56 1.56 1.56 1.55 +0.15 49 2 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.41 +0.13 49 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 1.30 +0.13 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.15 +0.09 49 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 1.06 +0.08 50 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.95 +0.07 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.89 +0.10 50 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.80 +0.08 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.73 +0.08 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.64 +0.06 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.59 +0.06 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.54 +0.06 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.48 +0.06 50 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 4.04 +0.22 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.88 +0.21 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.74 +0.22 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.59 +0.21 47 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.45 +0.20 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.30 +0.20 47 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.17 +0.19 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.05 +0.20 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.80 +0.17 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.58 +0.17 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.38 +0.15 48 0 0 0
29JUN27 12.00 C 2.40 2.40 2.40 2.19 +0.14 48 2 2 +2
29JUN27 12.50 C 0.00 0.00 0.00 2.02 +0.13 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.87 +0.16 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.72 +0.15 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.59 +0.14 49 0 55 0
29JUN27 14.50 C 0.00 0.00 0.00 1.48 +0.14 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.38 +0.16 50 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 1.27 +0.13 50 0 0 0
TOTAL CALL 1,009 20,007 +455
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 183 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 178 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 167 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 143 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 233 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 110 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 125 0
29JUN26 9.00 P 0.03 0.03 0.03 0.02 -0.02 52 1 300 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.02 51 0 130 0
29JUN26 9.50 P 0.05 0.05 0.05 0.04 -0.03 49 7 240 -2
29JUN26 9.75 P 0.08 0.08 0.06 0.07 -0.04 51 32 191 0
29JUN26 10.00 P 0.10 0.10 0.09 0.09 -0.07 48 12 501 +12
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.10 49 0 515 0
29JUN26 11.00 P 0.46 0.46 0.32 0.34 -0.15 49 125 878 -79
29JUN26 11.50 P 0.00 0.00 0.00 0.55 -0.20 48 0 891 0
29JUN26 12.00 P 0.84 0.84 0.84 0.85 -0.22 50 16 575 0
29JUN26 12.50 P 0.00 0.00 0.00 1.19 -0.32 50 0 373 0
29JUN26 13.00 P 0.00 0.00 0.00 1.62 -0.32 54 0 429 0
29JUN26 13.50 P 0.00 0.00 0.00 2.06 -0.33 57 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 2.53 -0.31 61 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.03 -0.26 69 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.47 -0.31 64 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.99 -0.32 75 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.46 -0.38 74 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.93 -0.34 67 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.46 -0.31 84 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.94 -0.33 82 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.45 -0.32 91 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.97 -0.30 102 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.42 -0.43 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.93 -0.34 93 0 0 0
30JUL26 8.00 P 0.03 0.03 0.03 0.03 -0.02 51 6 93 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 -0.03 50 0 151 0
30JUL26 8.50 P 0.00 0.00 0.00 0.06 -0.03 50 0 49 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 -0.02 51 0 225 0
30JUL26 9.00 P 0.00 0.00 0.00 0.11 -0.04 50 0 162 0
30JUL26 9.25 P 0.00 0.00 0.00 0.15 -0.05 50 0 108 0
30JUL26 9.50 P 0.18 0.18 0.18 0.19 -0.07 50 5 414 +5
30JUL26 9.75 P 0.00 0.00 0.00 0.25 -0.07 50 0 61 0
30JUL26 10.00 P 0.40 0.40 0.29 0.31 -0.09 50 93 262 +55
30JUL26 10.50 P 0.48 0.48 0.48 0.47 -0.12 50 5 328 0
30JUL26 11.00 P 0.00 0.00 0.00 0.67 -0.15 49 0 776 0
30JUL26 11.50 P 0.92 0.92 0.92 0.92 -0.18 49 10 251 -10
30JUL26 12.00 P 0.00 0.00 0.00 1.24 -0.20 51 0 109 0
30JUL26 12.50 P 0.00 0.00 0.00 1.55 -0.30 49 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 1.89 -0.33 47 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.40 -0.23 55 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.81 -0.26 55 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 3.26 -0.27 56 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.72 -0.32 58 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.16 -0.37 56 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.67 -0.32 61 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.07 -0.38 46 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.64 -0.30 65 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.12 -0.34 65 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.07 -0.04 50 0 91 0
28AUG26 8.25 P 0.00 0.00 0.00 0.11 -0.02 52 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 -0.04 50 0 180 0
28AUG26 8.75 P 0.00 0.00 0.00 0.17 -0.04 51 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.21 -0.06 50 0 35 0
28AUG26 9.25 P 0.00 0.00 0.00 0.26 -0.07 50 0 26 0
28AUG26 9.50 P 0.00 0.00 0.00 0.32 -0.07 50 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.39 -0.09 50 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 0.46 -0.10 50 0 38 0
28AUG26 10.50 P 0.00 0.00 0.00 0.64 -0.12 49 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 0.86 -0.15 50 0 60 0
28AUG26 11.50 P 1.20 1.20 1.20 1.10 -0.19 49 15 30 +15
28AUG26 12.00 P 0.00 0.00 0.00 1.40 -0.21 49 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 1.73 -0.25 49 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 2.14 -0.19 52 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.49 -0.29 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.93 -0.24 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.41 -0.25 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.80 -0.24 54 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.28 -0.25 57 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.75 -0.24 58 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.24 -0.21 61 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 43 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.02 50 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 26 0
29SEP26 7.25 P 0.07 0.07 0.07 0.07 -0.02 52 3 3 +3
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.03 52 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.03 52 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 -0.03 52 0 77 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 -0.03 52 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.04 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 -0.05 51 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 -0.08 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 -0.08 52 0 75 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.08 52 0 115 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.10 51 0 18 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 -0.10 51 0 74 0
29SEP26 10.50 P 0.87 0.87 0.87 0.83 -0.13 51 55 205 -55
29SEP26 11.00 P 1.21 1.21 1.21 1.07 -0.16 51 55 1,434 -22
29SEP26 11.50 P 0.00 0.00 0.00 1.33 -0.19 51 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 1.64 -0.20 52 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 1.97 -0.21 52 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 2.34 -0.23 53 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 2.73 -0.24 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.13 -0.26 55 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.55 -0.23 56 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.98 -0.25 57 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.43 -0.29 58 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.81 -0.36 55 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.28 -0.35 56 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.77 -0.28 59 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.25 -0.29 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.72 -0.27 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.19 -0.28 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.66 -0.28 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.15 -0.27 62 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 -0.05 51 0 160 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.06 51 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 0.44 -0.08 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 -0.06 51 0 5 0
30DEC26 9.00 P 0.60 0.60 0.60 0.61 -0.08 51 1 25 -1
30DEC26 9.25 P 0.00 0.00 0.00 0.70 -0.08 51 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.78 -0.09 51 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 0.88 -0.10 51 0 28 0
30DEC26 10.00 P 0.00 0.00 0.00 0.98 -0.11 51 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 1.21 -0.12 51 0 32 0
30DEC26 11.00 P 1.54 1.54 1.54 1.47 -0.15 51 1 24 0
30DEC26 11.50 P 0.00 0.00 0.00 1.75 -0.15 52 0 33 0
30DEC26 12.00 P 0.00 0.00 0.00 2.06 -0.14 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.38 -0.17 52 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 2.74 -0.17 53 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.10 -0.19 53 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 3.48 -0.20 54 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.87 -0.21 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.28 -0.22 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.70 -0.23 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.13 -0.22 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.56 -0.23 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.00 -0.23 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.45 -0.23 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.92 -0.22 58 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.37 -0.23 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.82 -0.32 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.30 -0.31 59 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.49 -0.06 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.54 -0.08 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 -0.04 50 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.68 -0.11 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 -0.06 50 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 0.90 -0.08 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.00 -0.09 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 -0.09 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.22 -0.10 50 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.46 -0.12 50 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 1.72 -0.13 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.01 -0.14 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 -0.20 51 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 2.65 -0.14 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.99 -0.16 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.35 -0.17 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.72 -0.19 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.11 -0.20 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.50 -0.25 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.92 -0.25 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.33 -0.21 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.75 -0.21 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.18 -0.22 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.61 -0.23 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.04 -0.24 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.49 -0.24 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.95 -0.24 55 0 0 0
29JUN27 8.25 P 0.75 0.75 0.75 0.73 -0.08 50 1 1 +1
29JUN27 8.50 P 0.00 0.00 0.00 0.82 -0.07 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.92 -0.07 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.01 -0.10 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.11 -0.10 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.22 -0.07 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.32 -0.11 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.43 -0.11 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.67 -0.14 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.95 -0.11 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.24 -0.20 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.55 -0.21 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.88 -0.22 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.23 -0.15 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.59 -0.16 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.95 -0.17 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.33 -0.18 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.72 -0.18 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.12 -0.18 52 0 0 0
TOTAL PUT 443 20,424 -78
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$ 3.66
29JUN26 2.70 C 0.00 0.00 0.00 0.97 -0.17 58 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.88 -0.16 65 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.78 -0.16 57 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.68 -0.15 51 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.59 -0.16 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.50 -0.15 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.41 -0.16 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.34 -0.14 46 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 -0.15 42 0 690 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 -0.13 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.16 -0.11 44 0 1,006 0
29JUN26 3.80 C 0.14 0.14 0.12 0.12 -0.09 45 128 131 +86
29JUN26 3.90 C 0.09 0.09 0.09 0.09 -0.07 45 78 1,126 -42
29JUN26 4.00 C 0.08 0.08 0.06 0.07 -0.05 47 36 3,028 +6
29JUN26 4.10 C 0.05 0.05 0.05 0.05 -0.05 47 24 304 0
29JUN26 4.20 C 0.04 0.04 0.04 0.03 -0.04 44 225 406 +224
29JUN26 4.30 C 0.00 0.00 0.00 0.02 -0.04 44 0 246 0
29JUN26 4.40 C 0.03 0.03 0.02 0.01 -0.03 42 229 250 -229
29JUN26 4.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 49 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 457 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 718 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 98 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1,262 0
29JUN26 6.75 C 0.01 0.01 0.01 0.01 0.00 110 10 115 -10
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 115 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 120 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 138 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 142 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 146 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 150 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 154 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 157 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 164 0 7 0
30JUL26 2.70 C 0.00 0.00 0.00 0.99 -0.16 51 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.90 -0.16 51 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.81 -0.14 50 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.72 -0.14 48 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.64 -0.14 48 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.56 -0.15 47 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.48 -0.13 45 0 0 0
30JUL26 3.40 C 0.40 0.40 0.40 0.40 -0.13 42 3 12 +3
30JUL26 3.50 C 0.00 0.00 0.00 0.35 -0.11 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.29 -0.11 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.24 -0.10 43 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.20 -0.09 43 0 47 0
30JUL26 3.90 C 0.00 0.00 0.00 0.17 -0.08 44 0 64 0
30JUL26 4.00 C 0.00 0.00 0.00 0.14 -0.07 45 0 70 0
30JUL26 4.10 C 0.00 0.00 0.00 0.12 -0.06 46 0 113 0
30JUL26 4.20 C 0.09 0.09 0.09 0.10 -0.05 46 15 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.08 -0.05 46 0 291 0
30JUL26 4.40 C 0.00 0.00 0.00 0.06 -0.04 45 0 127 0
30JUL26 4.50 C 0.08 0.08 0.08 0.05 -0.04 46 10 536 +10
30JUL26 4.60 C 0.00 0.00 0.00 0.04 -0.03 46 0 105 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 -0.03 45 0 247 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 -0.03 44 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.03 40 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
28AUG26 2.70 C 0.00 0.00 0.00 1.01 -0.15 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.92 -0.15 52 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.83 -0.15 49 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.75 -0.14 49 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.67 -0.14 48 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.59 -0.14 47 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.52 -0.13 46 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.46 -0.12 47 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.40 -0.12 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.35 -0.12 46 0 13 0
28AUG26 3.70 C 0.00 0.00 0.00 0.30 -0.09 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.26 -0.09 46 0 4 0
28AUG26 3.90 C 0.00 0.00 0.00 0.23 -0.08 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.20 -0.07 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.17 -0.07 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.15 -0.06 48 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.12 -0.06 47 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.11 -0.04 48 0 5 0
28AUG26 4.50 C 0.00 0.00 0.00 0.09 -0.04 48 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 -0.04 47 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 -0.02 46 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 2.70 C 0.00 0.00 0.00 1.02 -0.15 51 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.94 -0.14 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.86 -0.15 51 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.78 -0.15 50 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.70 -0.15 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.63 -0.14 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.56 -0.14 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.50 -0.13 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.45 -0.12 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.40 -0.11 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.36 -0.09 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 -0.09 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 -0.07 48 0 0 0
29SEP26 4.00 C 0.26 0.26 0.26 0.25 -0.08 47 2 47 +2
29SEP26 4.10 C 0.00 0.00 0.00 0.23 -0.07 48 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 -0.06 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 -0.07 47 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.06 47 0 2 0
29SEP26 4.50 C 0.15 0.15 0.15 0.13 -0.05 47 15 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.04 48 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.04 47 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.04 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.03 48 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 4,504 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.02 48 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 50 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.07 -0.16 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.00 -0.16 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.93 -0.15 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.86 -0.15 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.80 -0.14 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.73 -0.15 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.68 -0.13 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 -0.13 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.58 -0.12 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.53 -0.11 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 -0.09 48 0 682 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 -0.07 48 0 30 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 -0.08 48 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 -0.06 48 0 16 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 -0.06 49 0 2 0
30DEC26 4.20 C 0.34 0.34 0.34 0.34 -0.06 49 30 30 +30
30DEC26 4.30 C 0.00 0.00 0.00 0.31 -0.06 48 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 -0.06 49 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.27 -0.05 49 0 67 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 -0.05 48 0 36 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 -0.05 48 0 121 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 -0.05 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 -0.04 49 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 -0.04 48 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.03 49 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 -0.03 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.02 49 0 404 0
30DEC26 6.00 C 0.12 0.12 0.12 0.07 -0.02 48 20 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 49 0 19 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 49 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 223 0
30MAR27 2.70 C 0.00 0.00 0.00 1.14 -0.16 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.07 -0.16 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.01 -0.15 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.95 -0.15 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.89 -0.14 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.83 -0.14 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.78 -0.13 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.73 -0.13 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.68 -0.12 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.63 -0.12 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.61 -0.10 48 0 8 0
30MAR27 3.80 C 0.00 0.00 0.00 0.57 -0.09 47 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 -0.10 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.51 -0.08 48 0 5,001 0
30MAR27 4.10 C 0.00 0.00 0.00 0.48 -0.08 48 0 20 0
30MAR27 4.20 C 0.46 0.46 0.46 0.45 -0.07 48 30 30 +30
30MAR27 4.30 C 0.00 0.00 0.00 0.42 -0.07 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.39 -0.07 48 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.37 -0.06 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 -0.07 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 -0.06 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.30 -0.05 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 -0.05 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 -0.05 48 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 -0.04 48 0 2,150 0
30MAR27 5.50 C 0.24 0.24 0.24 0.18 -0.04 48 2 6 +1
30MAR27 5.75 C 0.00 0.00 0.00 0.16 -0.03 48 0 1 0
30MAR27 6.00 C 0.20 0.20 0.20 0.13 -0.03 48 180 482 +180
30MAR27 6.25 C 0.00 0.00 0.00 0.11 -0.03 48 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 49 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 2 0
30MAR27 7.75 C 0.12 0.12 0.12 0.04 -0.01 48 4 142 +4
29JUN27 2.70 C 0.00 0.00 0.00 1.22 -0.16 48 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.15 -0.16 48 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.09 -0.15 48 0 0 0
29JUN27 3.00 C 1.10 1.10 1.10 1.03 -0.15 47 20 20 +20
29JUN27 3.10 C 0.00 0.00 0.00 0.98 -0.14 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.92 -0.14 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.87 -0.13 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.82 -0.13 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.78 -0.12 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.74 -0.11 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.69 -0.12 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.66 -0.11 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.62 -0.11 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.59 -0.10 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.56 -0.10 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.53 -0.10 47 0 2 0
29JUN27 4.30 C 0.00 0.00 0.00 0.50 -0.10 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.47 -0.10 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.44 -0.10 47 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.42 -0.09 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.40 - 47 0 0 -
TOTAL CALL 1,061 62,486 +315
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.00 P 0.01 0.01 0.01 0.01 0.00 47 5 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 48 0 102 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 46 0 78 0
29JUN26 3.30 P 0.04 0.04 0.04 0.05 +0.02 47 15 167 0
29JUN26 3.40 P 0.05 0.05 0.05 0.07 +0.03 45 10 57 +10
29JUN26 3.50 P 0.08 0.08 0.08 0.10 +0.03 44 29 1,217 +29
29JUN26 3.60 P 0.14 0.14 0.14 0.14 +0.05 44 1 177 0
29JUN26 3.70 P 0.18 0.18 0.18 0.19 +0.06 44 3 265 0
29JUN26 3.80 P 0.00 0.00 0.00 0.25 +0.07 44 0 275 0
29JUN26 3.90 P 0.00 0.00 0.00 0.33 +0.09 47 0 196 0
29JUN26 4.00 P 0.00 0.00 0.00 0.41 +0.11 49 0 406 0
29JUN26 4.10 P 0.00 0.00 0.00 0.48 +0.11 45 0 397 0
29JUN26 4.20 P 0.00 0.00 0.00 0.56 +0.11 43 0 560 0
29JUN26 4.30 P 0.00 0.00 0.00 0.66 +0.14 47 0 74 0
29JUN26 4.40 P 0.00 0.00 0.00 0.76 +0.14 52 0 202 0
29JUN26 4.50 P 0.00 0.00 0.00 0.85 +0.13 50 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 +0.13 0 0 3,181 0
29JUN26 4.70 P 0.00 0.00 0.00 1.05 +0.15 58 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 1.15 +0.15 62 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 1.25 +0.16 66 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 1.34 +0.15 0 0 926 -20
29JUN26 5.25 P 0.00 0.00 0.00 1.59 +0.16 0 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 1.84 +0.16 0 0 1,109 0
29JUN26 5.75 P 0.00 0.00 0.00 2.09 +0.16 0 0 335 0
29JUN26 6.00 P 0.00 0.00 0.00 2.34 +0.16 0 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 2.59 +0.16 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.84 +0.15 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.09 +0.16 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.34 +0.16 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.59 +0.16 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.84 +0.15 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.09 +0.16 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.34 +0.16 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.59 +0.15 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.84 +0.16 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.09 +0.16 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.34 +0.16 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.59 +0.15 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.84 +0.15 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.09 +0.15 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.34 +0.15 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 +0.01 47 0 2 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 +0.01 47 0 7 0
30JUL26 3.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 50 0
30JUL26 3.10 P 0.00 0.00 0.00 0.06 +0.02 46 0 169 0
30JUL26 3.20 P 0.00 0.00 0.00 0.08 +0.02 46 0 121 0
30JUL26 3.30 P 0.00 0.00 0.00 0.10 +0.02 44 0 166 0
30JUL26 3.40 P 0.00 0.00 0.00 0.14 +0.04 45 0 136 0
30JUL26 3.50 P 0.16 0.17 0.16 0.18 +0.05 45 47 476 +47
30JUL26 3.60 P 0.20 0.21 0.20 0.22 +0.05 44 20 337 0
30JUL26 3.70 P 0.00 0.00 0.00 0.28 +0.07 46 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.33 +0.06 44 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.39 +0.07 44 0 264 0
30JUL26 4.00 P 0.00 0.00 0.00 0.48 +0.10 47 0 436 0
30JUL26 4.10 P 0.00 0.00 0.00 0.55 +0.10 47 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.63 +0.11 47 0 37 0
30JUL26 4.30 P 0.00 0.00 0.00 0.72 +0.12 50 0 672 0
30JUL26 4.40 P 0.00 0.00 0.00 0.80 +0.12 49 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.89 +0.14 50 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.98 +0.13 50 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.07 +0.13 50 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.17 +0.16 53 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.26 +0.14 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.36 +0.16 55 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.59 +0.14 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.84 +0.15 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.09 +0.16 0 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.35 +0.17 71 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.60 +0.16 76 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.85 +0.16 81 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.09 +0.15 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.35 +0.16 89 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.07 +0.02 48 0 3 0
28AUG26 3.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 10 0
28AUG26 3.10 P 0.00 0.00 0.00 0.12 +0.03 48 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.15 +0.03 47 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.18 +0.03 46 0 10 0
28AUG26 3.40 P 0.00 0.00 0.00 0.22 +0.04 46 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.27 +0.06 47 0 364 0
28AUG26 3.60 P 0.00 0.00 0.00 0.32 +0.06 47 0 319 0
28AUG26 3.70 P 0.38 0.38 0.38 0.38 +0.07 47 2 1,285 +2
28AUG26 3.80 P 0.00 0.00 0.00 0.44 +0.08 47 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.50 +0.08 46 0 205 0
28AUG26 4.00 P 0.00 0.00 0.00 0.57 +0.08 46 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.65 +0.10 48 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.73 +0.12 48 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.82 +0.13 50 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 0.90 +0.13 50 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.99 +0.14 51 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.07 +0.13 51 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.17 +0.13 53 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.26 +0.13 54 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.35 +0.13 54 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.44 +0.13 54 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.68 +0.14 57 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.92 +0.15 59 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.16 +0.15 60 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.41 +0.16 65 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.64 +0.14 59 0 21 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 +0.03 48 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 +0.03 47 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 +0.06 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 +0.05 46 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 +0.05 46 0 70 0
29SEP26 3.70 P 0.00 0.00 0.00 0.43 +0.06 47 0 187 0
29SEP26 3.80 P 0.48 0.48 0.48 0.50 +0.07 48 10 790 +10
29SEP26 3.90 P 0.00 0.00 0.00 0.57 +0.09 49 0 77 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 +0.08 48 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.70 +0.08 48 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.78 +0.11 49 0 51 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 +0.11 49 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 0.93 +0.10 48 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.02 +0.11 49 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.12 +0.13 52 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.20 +0.12 51 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.29 +0.13 52 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.38 +0.13 53 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 1.47 +0.13 53 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.70 +0.13 54 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.94 +0.14 57 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.17 +0.15 56 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.41 +0.14 57 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.66 +0.15 61 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.90 +0.15 60 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.14 +0.15 59 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.39 +0.16 62 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.63 +0.15 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.88 +0.16 63 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.13 +0.16 66 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.37 +0.15 59 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.62 +0.16 63 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.87 +0.16 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.12 +0.16 70 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.37 +0.16 73 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.61 +0.16 59 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.86 +0.16 66 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.11 +0.16 70 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.36 +0.16 75 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 +0.04 49 0 200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.05 49 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.03 47 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 +0.04 47 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 +0.04 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 +0.05 47 0 20 0
30DEC26 3.30 P 0.00 0.00 0.00 0.34 +0.05 47 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 +0.06 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 +0.07 47 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 +0.07 47 0 2 0
30DEC26 3.70 P 0.54 0.54 0.54 0.56 +0.09 48 60 2,374 +60
30DEC26 3.80 P 0.00 0.00 0.00 0.62 +0.09 48 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 +0.09 48 0 7,050 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 +0.09 47 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 +0.11 48 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.89 +0.11 48 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 +0.10 48 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.04 +0.10 49 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 +0.10 49 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.21 +0.12 50 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.29 +0.12 50 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.37 +0.12 50 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.46 +0.12 51 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.55 +0.13 52 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 1.77 +0.13 52 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.99 +0.14 52 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.22 +0.14 53 0 426 0
30DEC26 6.00 P 0.00 0.00 0.00 2.46 +0.15 55 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.69 +0.15 55 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.93 +0.16 56 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.16 +0.15 54 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.41 +0.16 56 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.65 +0.17 56 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.89 +0.16 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.14 +0.17 58 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.38 +0.16 56 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.63 +0.17 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.88 +0.17 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.13 +0.17 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.37 +0.16 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.62 +0.17 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.87 +0.17 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.11 +0.16 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.37 +0.17 68 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 +0.03 48 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 +0.03 47 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 +0.03 47 0 20 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.33 +0.05 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.37 +0.05 47 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 +0.05 46 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.46 +0.05 46 0 44 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 +0.06 46 0 5,089 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 +0.06 46 0 45 0
30MAR27 3.70 P 0.63 0.63 0.63 0.64 +0.08 47 60 100 +60
30MAR27 3.80 P 0.00 0.00 0.00 0.70 +0.09 47 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.76 +0.09 47 0 41 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 +0.10 48 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 0.90 +0.09 48 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.97 +0.10 48 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.04 +0.10 48 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 +0.10 48 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 +0.11 49 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 +0.11 49 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.36 +0.11 50 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.44 +0.11 49 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.53 +0.12 50 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 +0.12 50 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.82 +0.12 50 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.04 +0.13 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.26 +0.13 51 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.49 +0.14 52 0 6 0
30MAR27 6.25 P 0.00 0.00 0.00 2.72 +0.14 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.95 +0.15 52 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.19 +0.15 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.42 +0.15 52 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.66 +0.16 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.90 +0.16 52 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.15 +0.17 54 0 0 0
29JUN27 2.70 P 0.22 0.22 0.22 0.22 0.00 45 10 20 +10
29JUN27 2.80 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.34 +0.01 46 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.39 +0.03 46 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 +0.04 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.52 +0.03 45 0 0 0
29JUN27 3.50 P 0.57 0.58 0.57 0.57 +0.01 45 22 22 +22
29JUN27 3.60 P 0.00 0.00 0.00 0.63 +0.04 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.69 +0.05 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.75 +0.05 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.82 +0.06 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.91 +0.06 48 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 +0.07 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.04 +0.09 48 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 +0.09 48 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.18 +0.08 48 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.26 +0.10 48 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.34 +0.10 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.42 - 49 0 0 -
TOTAL PUT 294 73,615 +230
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$ 59.40
29JUN26 34.00 C 0.00 0.00 0.00 25.70 +0.41 120 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.65 +0.36 109 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.59 +0.29 96 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.59 +0.29 92 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.59 +0.29 87 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.62 +0.32 86 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.54 +0.24 70 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 18.62 +0.31 76 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.59 +0.28 69 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.59 +0.28 65 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.54 +0.23 54 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 14.48 +0.17 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.62 +0.30 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.71 +0.39 57 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 11.56 +0.24 42 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 10.53 +0.21 34 0 6 0
29JUN26 50.00 C 9.35 9.35 9.35 9.50 +0.17 0 1 38 -1
29JUN26 52.50 C 0.00 0.00 0.00 7.01 +0.17 18 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 4.59 +0.14 19 0 117 0
29JUN26 57.50 C 0.00 0.00 0.00 2.40 +0.08 17 0 96 0
29JUN26 60.00 C 1.00 1.28 0.93 0.98 +0.01 18 232 374 -197
29JUN26 62.50 C 0.41 0.41 0.41 0.30 0.00 19 1 247 +1
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 127 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 38 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 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 17.59 +0.21 40 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.59 +0.20 37 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.54 +0.15 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.48 +0.08 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.62 +0.22 33 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.71 +0.31 36 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.59 +0.18 22 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.59 +0.17 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.78 +0.45 31 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 7.37 +0.53 26 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.90 +0.28 19 0 17 0
30JUL26 57.50 C 0.00 0.00 0.00 2.90 +0.10 18 0 15 0
30JUL26 60.00 C 1.52 1.52 1.52 1.54 +0.06 19 15 59 +15
30JUL26 62.50 C 0.00 0.00 0.00 0.72 +0.03 19 0 46 0
30JUL26 65.00 C 0.33 0.33 0.33 0.29 +0.01 19 3 52 +3
30JUL26 67.50 C 0.20 0.20 0.20 0.10 0.00 19 1 11 +1
30JUL26 70.00 C 0.00 0.00 0.00 0.03 0.00 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 15.55 +0.16 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.53 +0.13 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.62 +0.22 29 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.71 +0.30 31 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.59 +0.18 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.59 +0.16 15 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.78 +0.33 27 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.37 +0.28 22 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.09 +0.28 20 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 3.20 +0.10 19 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 1.90 +0.06 19 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 1.04 +0.03 19 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.55 +0.01 20 0 15 0
28AUG26 67.50 C 0.39 0.39 0.39 0.25 0.00 20 15 25 0
28AUG26 70.00 C 0.24 0.24 0.24 0.11 0.00 20 15 20 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.55 +0.18 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.62 +0.24 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.59 +0.21 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.59 +0.20 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.55 +0.16 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.53 +0.13 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.62 +0.22 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.71 +0.30 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.59 +0.16 17 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.59 +0.13 15 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.78 +0.28 23 0 0 0
29SEP26 52.50 C 7.21 7.21 7.21 7.37 +0.13 19 1 104 -1
29SEP26 55.00 C 0.00 0.00 0.00 5.35 +0.10 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.68 +0.18 20 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.32 +0.05 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.43 +0.02 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.88 +0.01 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.48 +0.01 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 0.00 20 0 12 0
29SEP26 72.50 C 0.26 0.26 0.26 0.12 0.00 20 2 15 +2
29SEP26 75.00 C 0.00 0.00 0.00 0.06 0.00 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.59 +0.19 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.59 +0.18 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.61 +0.17 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.65 +0.16 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.71 +0.16 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.79 +0.16 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.89 +0.16 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.00 +0.47 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.84 -0.16 16 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 8.13 +0.36 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.33 +0.29 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.66 +0.08 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.43 +0.06 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.45 +0.05 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.71 +0.03 20 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.24 +0.02 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.82 +0.02 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.53 +0.01 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 0.00 20 0 14 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 0.00 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.87 +0.16 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.93 +0.16 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.00 +0.16 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.08 +0.15 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.18 +0.14 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.90 +0.14 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.06 +0.13 14 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.24 +0.12 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.46 -0.20 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.86 +0.36 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.16 +0.29 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.51 +0.05 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.29 +0.04 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.28 +0.03 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.46 +0.02 19 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.87 +0.06 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.40 0.00 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.00 -0.01 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.71 -0.01 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.49 -0.01 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.33 -0.01 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.41 +0.15 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.08 +0.15 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.21 +0.13 10 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.39 +0.13 14 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.58 +0.12 16 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.80 +0.12 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.03 +0.11 17 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 9.25 -0.20 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.65 -0.16 18 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.24 -0.14 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.02 -0.11 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.98 +0.02 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.12 +0.01 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.42 +0.01 19 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.90 0.00 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.47 +0.03 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.11 +0.02 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.83 +0.01 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.60 0.00 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
TOTAL CALL 286 2,529 -177
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 368 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 151 0
29JUN26 55.00 P 0.13 0.13 0.13 0.09 -0.03 19 5 289 -5
29JUN26 57.50 P 0.37 0.42 0.37 0.48 -0.10 19 9 377 -7
29JUN26 60.00 P 1.26 1.40 1.26 1.54 -0.17 20 3 100 0
29JUN26 62.50 P 0.00 0.00 0.00 3.30 -0.19 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.61 -0.18 19 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 8.10 -0.18 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.60 -0.38 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.10 -0.35 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.60 -0.40 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.10 -0.18 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.60 -0.21 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.35 -0.12 77 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 37 0
30JUL26 48.00 P 0.08 0.08 0.08 0.01 0.00 21 15 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 21 0 46 0
30JUL26 50.00 P 0.00 0.00 0.00 0.03 0.00 20 0 81 0
30JUL26 52.50 P 0.00 0.00 0.00 0.13 -0.01 20 0 71 0
30JUL26 55.00 P 0.00 0.00 0.00 0.45 -0.04 20 0 73 0
30JUL26 57.50 P 0.00 0.00 0.00 1.17 -0.08 20 0 43 0
30JUL26 60.00 P 0.00 0.00 0.00 2.42 -0.13 20 0 39 0
30JUL26 62.50 P 0.00 0.00 0.00 4.19 -0.03 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 6.18 -0.16 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.65 -0.02 24 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.25 -0.19 32 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.71 -0.16 36 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.95 -0.51 30 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.62 -0.29 42 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.16 -0.04 47 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.43 -0.47 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 3 0
28AUG26 49.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.29 -0.03 20 0 26 0
28AUG26 55.00 P 0.82 0.82 0.82 0.74 -0.05 20 15 16 +12
28AUG26 57.50 P 1.66 1.66 1.66 1.56 -0.08 20 15 31 +15
28AUG26 60.00 P 0.00 0.00 0.00 2.82 -0.12 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.52 -0.15 21 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.38 -0.16 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 8.65 -0.13 20 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.31 -0.18 28 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.71 -0.29 30 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.00 -0.46 28 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.62 -0.30 35 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.16 -0.24 40 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.46 -0.46 36 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 25 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 22 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 65 0
29SEP26 45.00 P 0.15 0.15 0.15 0.02 0.00 20 10 62 +10
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 0.47 -0.05 20 0 34 0
29SEP26 55.00 P 0.97 1.10 0.97 1.01 -0.09 20 6 7 +6
29SEP26 57.50 P 0.00 0.00 0.00 1.90 -0.11 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.17 -0.13 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 4.68 -0.15 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.59 -0.17 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.74 -0.17 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.38 -0.18 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.85 -0.18 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.35 -0.11 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.81 -0.12 35 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.26 -0.14 37 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.76 -0.16 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 0.00 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.22 -0.01 20 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 0.30 -0.02 20 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 0.40 -0.03 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.54 -0.03 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.01 -0.05 20 0 11 0
30DEC26 55.00 P 1.89 1.89 1.89 1.71 -0.07 20 1 17 +1
30DEC26 57.50 P 0.00 0.00 0.00 2.69 -0.10 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 3.97 -0.12 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.52 -0.14 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.14 -0.15 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.40 +0.11 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.63 -0.18 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.85 -0.32 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.35 -0.24 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.87 -0.10 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.33 -0.11 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.78 -0.15 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.32 -0.03 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.41 -0.04 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.54 -0.04 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.68 -0.05 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.86 -0.05 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.41 -0.08 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.20 -0.11 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.23 -0.13 20 0 2 0
30MAR27 60.00 P 4.80 4.80 4.80 4.50 -0.15 20 10 90 +10
30MAR27 62.50 P 0.00 0.00 0.00 6.02 -0.16 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.77 -0.17 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.73 -0.18 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.87 -0.18 22 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.15 -0.19 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.54 -0.19 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.01 -0.09 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.40 -0.08 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.85 -0.12 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.29 -0.03 20 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.61 -0.02 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.75 -0.03 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.93 -0.05 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.12 -0.07 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.75 -0.09 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.59 -0.10 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.63 -0.13 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.91 +0.01 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.40 +0.03 20 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.10 -0.17 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.00 -0.18 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.07 -0.18 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.29 -0.18 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.60 -0.21 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.06 -0.18 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.48 -0.11 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.94 -0.04 28 0 0 0
TOTAL PUT 89 4,175 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 75.15
29JUN26 52.50 C 0.00 0.00 0.00 22.76 -1.55 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.26 -1.56 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.77 -1.57 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.27 -1.54 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.78 -1.45 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.32 -1.44 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.92 -1.41 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.70 -1.32 26 0 51 0
29JUN26 72.50 C 0.00 0.00 0.00 3.82 -1.13 27 0 810 0
29JUN26 75.00 C 2.00 2.15 2.00 2.30 -0.88 26 41 1,159 +10
29JUN26 77.50 C 1.07 1.18 1.07 1.27 -0.66 27 6 1,615 +1
29JUN26 80.00 C 0.66 0.66 0.65 0.62 -0.45 26 8 5,761 +1
29JUN26 82.50 C 0.33 0.33 0.30 0.27 -0.26 26 207 980 -193
29JUN26 85.00 C 0.18 0.18 0.18 0.11 -0.13 26 31 1,697 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.06 27 0 3,447 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 22.76 -1.55 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.26 -1.56 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.77 -1.59 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.46 -1.50 27 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.06 -1.41 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.74 -1.37 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.58 -1.29 27 0 18 0
30JUL26 70.00 C 0.00 0.00 0.00 6.62 -1.19 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 4.98 -1.01 28 0 136 0
30JUL26 75.00 C 3.37 3.42 3.37 3.57 -0.85 28 29 317 +16
30JUL26 77.50 C 2.29 2.39 2.29 2.48 -0.69 28 6 380 +2
30JUL26 80.00 C 1.73 1.73 1.73 1.66 -0.56 28 1 653 +1
30JUL26 82.50 C 0.00 0.00 0.00 1.05 -0.42 28 0 530 0
30JUL26 85.00 C 0.00 0.00 0.00 0.64 -0.30 28 0 768 0
30JUL26 87.50 C 0.00 0.00 0.00 0.38 -0.20 28 0 221 0
30JUL26 90.00 C 0.00 0.00 0.00 0.22 -0.12 28 0 193 0
30JUL26 92.50 C 0.00 0.00 0.00 0.12 -0.08 28 0 178 0
30JUL26 95.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 106 0
28AUG26 52.50 C 0.00 0.00 0.00 23.01 -1.35 28 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.26 -1.68 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.84 -1.67 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.49 -1.63 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.22 -1.64 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.37 -1.29 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.39 -1.21 30 0 0 0
28AUG26 70.00 C 7.39 7.42 7.39 7.60 -1.11 30 51 81 +51
28AUG26 72.50 C 0.00 0.00 0.00 6.08 -0.93 30 0 111 0
28AUG26 75.00 C 4.35 4.35 4.35 4.74 -0.80 30 1 522 +1
28AUG26 77.50 C 3.30 3.30 3.30 3.63 -0.70 30 1 769 0
28AUG26 80.00 C 0.00 0.00 0.00 2.74 -0.59 30 0 493 0
28AUG26 82.50 C 0.00 0.00 0.00 2.01 -0.51 30 0 318 0
28AUG26 85.00 C 0.00 0.00 0.00 1.44 -0.41 30 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 1.02 -0.31 30 0 57 0
28AUG26 90.00 C 0.00 0.00 0.00 0.71 -0.23 30 0 190 0
28AUG26 92.50 C 0.00 0.00 0.00 0.48 -0.18 30 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.32 -0.13 30 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.21 -0.10 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.14 -0.06 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.09 -0.05 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.01 -1.47 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.38 -1.80 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.04 -1.61 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.77 -1.53 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.54 -1.58 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.61 -1.29 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.70 -1.20 30 0 0 0
29SEP26 70.00 C 7.77 7.77 7.77 7.97 -1.10 30 30 31 +30
29SEP26 72.50 C 0.00 0.00 0.00 6.59 -0.90 30 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 5.28 -0.81 30 0 685 0
29SEP26 77.50 C 4.04 4.07 4.04 4.14 -0.77 30 60 569 -30
29SEP26 80.00 C 3.17 3.17 3.17 3.20 -0.67 30 35 604 0
29SEP26 82.50 C 0.00 0.00 0.00 2.43 -0.57 30 0 400 0
29SEP26 85.00 C 0.00 0.00 0.00 1.82 -0.48 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.35 -0.39 30 0 249 0
29SEP26 90.00 C 0.00 0.00 0.00 0.99 -0.31 30 0 3,383 0
29SEP26 92.50 C 0.00 0.00 0.00 0.72 -0.23 30 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.52 -0.18 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.36 -0.15 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.25 -0.11 30 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.18 -0.07 30 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 -0.06 30 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 23.01 -1.71 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.66 -1.72 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.46 -1.66 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.36 -1.51 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.38 -1.53 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.64 -1.34 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 10.95 -1.08 31 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 9.43 -1.32 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 8.09 -0.90 31 0 60 0
30DEC26 75.00 C 6.96 6.96 6.96 7.00 -0.68 31 17 397 +17
30DEC26 77.50 C 0.00 0.00 0.00 5.82 -0.95 31 0 2,080 0
30DEC26 80.00 C 0.00 0.00 0.00 5.06 -0.68 31 0 2,136 0
30DEC26 82.50 C 0.00 0.00 0.00 4.25 -0.56 31 0 1,091 0
30DEC26 85.00 C 4.09 4.09 4.09 3.52 -0.55 31 6 1,796 0
30DEC26 87.50 C 3.00 3.00 3.00 2.95 -0.44 31 8 3,155 +3
30DEC26 90.00 C 0.00 0.00 0.00 2.43 -0.39 31 0 127 0
30DEC26 92.50 C 0.00 0.00 0.00 2.00 -0.34 31 0 202 0
30DEC26 95.00 C 1.76 1.77 1.76 1.65 -0.26 31 60 246 +60
30DEC26 97.50 C 0.00 0.00 0.00 1.29 -0.25 31 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 1.06 -0.19 31 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.87 -0.19 31 0 109 0
30DEC26 105.00 C 0.00 0.00 0.00 0.70 -0.15 31 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.55 -0.13 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.45 -0.09 31 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 23.42 -1.59 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.30 -1.56 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.30 -1.46 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.41 -1.51 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.61 -1.44 31 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 14.03 -1.26 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.59 -0.73 32 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 11.19 -0.66 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.93 -0.59 32 0 0 0
30MAR27 75.00 C 8.52 8.71 8.52 8.71 -0.55 32 181 245 +177
30MAR27 77.50 C 0.00 0.00 0.00 7.73 -0.70 32 0 151 0
30MAR27 80.00 C 0.00 0.00 0.00 7.02 -0.35 33 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.12 -0.35 33 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 5.25 -0.38 32 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.62 -0.29 32 0 84 0
30MAR27 90.00 C 0.00 0.00 0.00 4.07 -0.18 32 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 3.53 -0.16 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.07 -0.10 32 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.66 -0.09 32 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.29 -0.05 32 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.98 -0.05 32 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.69 -0.03 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.47 -0.02 32 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 23.95 -1.57 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.92 -1.51 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.99 -1.45 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.17 -1.37 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.45 -1.31 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.84 -1.25 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.60 -0.91 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.32 -0.95 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.04 -0.97 31 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.88 -0.89 31 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.82 -0.83 31 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 7.88 -0.79 31 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 7.04 -0.99 31 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.29 -0.85 31 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.63 -0.73 31 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.03 -0.65 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.47 -0.58 31 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.93 -0.57 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.49 -0.46 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.07 -0.46 31 0 0 0
TOTAL CALL 779 100,063 +147
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 2,482 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 +0.05 26 0 439 0
29JUN26 70.00 P 0.43 0.52 0.43 0.41 +0.13 26 37 834 +7
29JUN26 72.50 P 0.93 1.13 0.93 0.99 +0.28 26 131 2,634 -87
29JUN26 75.00 P 2.30 2.32 2.08 1.96 +0.53 26 151 4,066 +131
29JUN26 77.50 P 0.00 0.00 0.00 3.45 +0.79 26 0 1,997 0
29JUN26 80.00 P 5.28 5.28 5.28 5.38 +1.04 27 30 4,646 0
29JUN26 82.50 P 0.00 0.00 0.00 7.73 +1.45 32 0 584 0
29JUN26 85.00 P 0.00 0.00 0.00 9.88 +1.36 26 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 12.35 +1.43 0 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 15.13 +1.73 48 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 17.64 +1.74 53 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.15 +1.75 59 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.64 +1.74 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.14 +1.74 68 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.64 +1.74 73 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.14 +1.74 77 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.62 +1.62 80 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.12 +1.72 84 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.62 +1.72 88 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.12 +1.72 92 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.62 +1.72 96 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.12 +1.63 99 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.62 +1.63 103 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.13 +1.73 107 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 52.63 +1.63 110 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.14 +0.04 28 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.32 +0.09 28 0 189 0
30JUL26 67.50 P 0.00 0.00 0.00 0.65 +0.16 28 0 272 0
30JUL26 70.00 P 1.23 1.25 1.23 1.18 +0.26 27 6 1,157 0
30JUL26 72.50 P 2.04 2.20 2.04 1.96 +0.42 27 16 687 +16
30JUL26 75.00 P 3.22 3.22 3.22 3.03 +0.57 27 1 721 0
30JUL26 77.50 P 0.00 0.00 0.00 4.45 +0.74 27 0 635 0
30JUL26 80.00 P 0.00 0.00 0.00 6.17 +0.90 27 0 384 0
30JUL26 82.50 P 0.00 0.00 0.00 8.10 +1.07 27 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 10.22 +1.46 27 0 997 0
30JUL26 87.50 P 0.00 0.00 0.00 12.50 +1.30 27 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 15.30 +1.78 37 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 17.64 +1.52 38 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.17 +1.52 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.67 +1.52 46 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.17 +1.51 49 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.67 +1.76 52 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.17 +1.51 55 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.67 +1.52 58 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.12 +0.03 30 0 60 0
28AUG26 60.00 P 0.35 0.35 0.35 0.24 +0.06 30 60 178 +60
28AUG26 62.50 P 0.00 0.00 0.00 0.46 +0.10 30 0 607 0
28AUG26 65.00 P 0.00 0.00 0.00 0.81 +0.16 30 0 420 0
28AUG26 67.50 P 0.00 0.00 0.00 1.31 +0.23 30 0 507 0
28AUG26 70.00 P 0.00 0.00 0.00 1.98 +0.34 29 0 4,544 0
28AUG26 72.50 P 0.00 0.00 0.00 2.87 +0.46 29 0 1,014 0
28AUG26 75.00 P 0.00 0.00 0.00 4.02 +0.59 29 0 203 0
28AUG26 77.50 P 0.00 0.00 0.00 5.40 +0.70 29 0 409 0
28AUG26 80.00 P 0.00 0.00 0.00 7.01 +0.79 29 0 179 0
28AUG26 82.50 P 0.00 0.00 0.00 8.86 +0.97 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.83 +1.08 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.29 +1.52 33 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.54 +1.62 34 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.97 +1.55 37 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.39 +1.65 39 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.87 +1.72 42 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.17 +1.51 42 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.67 +1.69 44 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.17 +1.51 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 4 0
29SEP26 55.00 P 0.29 0.29 0.29 0.18 +0.04 30 90 118 +90
29SEP26 57.50 P 0.00 0.00 0.00 0.33 +0.06 30 0 162 0
29SEP26 60.00 P 0.00 0.00 0.00 0.58 +0.09 30 0 250 0
29SEP26 62.50 P 0.00 0.00 0.00 0.97 +0.16 30 0 103 0
29SEP26 65.00 P 0.00 0.00 0.00 1.46 +0.22 29 0 149 0
29SEP26 67.50 P 0.00 0.00 0.00 2.11 +0.32 29 0 313 0
29SEP26 70.00 P 2.80 2.80 2.80 2.97 +0.41 29 2 2,159 +2
29SEP26 72.50 P 0.00 0.00 0.00 4.02 +0.51 29 0 958 0
29SEP26 75.00 P 0.00 0.00 0.00 5.27 +0.62 29 0 1,601 0
29SEP26 77.50 P 0.00 0.00 0.00 6.73 +0.72 28 0 939 0
29SEP26 80.00 P 0.00 0.00 0.00 8.37 +0.81 28 0 4,644 0
29SEP26 82.50 P 0.00 0.00 0.00 10.39 +0.95 30 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 12.33 +1.02 29 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 14.64 +1.35 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.82 +1.32 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.15 +1.47 33 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.45 +1.56 34 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 23.72 +1.51 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 26.09 +1.51 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.49 +1.53 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.95 +1.59 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.38 +1.61 37 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.81 +1.61 38 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 38.31 +1.67 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.78 +1.79 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.18 +1.63 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.69 +1.79 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.43 +0.06 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.68 +0.09 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.05 +0.15 31 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.49 +0.18 31 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 2.05 +0.27 31 0 226 0
30DEC26 65.00 P 0.00 0.00 0.00 2.71 +0.32 30 0 258 0
30DEC26 67.50 P 0.00 0.00 0.00 3.54 +0.41 30 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.51 +0.46 30 0 890 0
30DEC26 72.50 P 0.00 0.00 0.00 5.66 +0.57 30 0 619 0
30DEC26 75.00 P 6.78 6.78 6.77 6.93 +0.67 30 60 1,452 +60
30DEC26 77.50 P 0.00 0.00 0.00 8.58 +0.96 31 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.18 +1.03 31 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 11.81 +0.85 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 13.85 +1.11 31 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.77 +1.15 31 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 17.81 +1.20 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.95 +1.27 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.15 +1.37 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.39 +1.42 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.67 +1.44 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.98 +1.58 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.10 +1.33 31 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.70 +1.64 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 36.09 +1.58 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.97 +0.24 32 0 42 0
30MAR27 55.00 P 0.00 0.00 0.00 1.35 +0.29 32 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.80 +0.29 32 0 0 0
30MAR27 60.00 P 2.31 2.31 2.31 2.40 +0.40 32 10 69 +10
30MAR27 62.50 P 0.00 0.00 0.00 3.09 +0.49 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.89 +0.59 31 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.85 +0.72 31 0 121 0
30MAR27 70.00 P 0.00 0.00 0.00 5.89 +0.78 31 0 60 0
30MAR27 72.50 P 0.00 0.00 0.00 7.07 +0.86 31 0 2 0
30MAR27 75.00 P 7.91 7.91 7.91 8.36 +0.97 31 30 133 0
30MAR27 77.50 P 0.00 0.00 0.00 10.07 +1.31 32 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 11.27 +0.93 31 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 12.94 +0.96 31 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.81 +1.09 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.70 +1.20 31 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.67 +1.22 32 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.70 +1.31 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.79 +1.36 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.94 +1.38 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.14 +1.43 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.37 +1.47 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.68 +1.54 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.00 +1.58 33 0 0 0
29JUN27 52.50 P 1.50 1.55 1.50 1.27 +0.06 31 17 27 +17
29JUN27 55.00 P 0.00 0.00 0.00 1.79 +0.14 31 0 5 0
29JUN27 57.50 P 0.00 0.00 0.00 2.35 +0.19 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.03 +0.21 31 0 5 0
29JUN27 62.50 P 0.00 0.00 0.00 3.81 +0.29 31 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.65 +0.32 31 0 11 0
29JUN27 67.50 P 5.80 5.80 5.80 5.60 +0.21 31 1 1 +1
29JUN27 70.00 P 0.00 0.00 0.00 6.67 +0.22 31 0 1 0
29JUN27 72.50 P 8.26 8.26 8.26 7.94 +0.27 31 30 30 +30
29JUN27 75.00 P 0.00 0.00 0.00 9.25 +0.31 31 0 50 0
29JUN27 77.50 P 0.00 0.00 0.00 10.68 +0.50 31 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 12.21 +0.33 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 13.86 +0.72 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.60 +0.75 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.77 +1.13 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.65 +1.10 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.60 +1.18 32 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.60 +1.20 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.66 +1.26 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.78 +1.30 32 0 0 0
TOTAL PUT 672 77,844 +337
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$ 7.42
29JUN26 4.70 C 0.00 0.00 0.00 2.73 -0.08 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.64 -0.07 81 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.54 -0.07 77 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.44 -0.07 74 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.19 -0.07 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.94 -0.07 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.68 -0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 -0.07 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.19 -0.08 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.93 -0.09 0 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.69 -0.09 20 0 215 0
29JUN26 7.00 C 0.49 0.49 0.47 0.45 -0.08 17 2 55 -1
29JUN26 7.25 C 0.26 0.26 0.24 0.24 -0.07 16 2 607 -1
29JUN26 7.50 C 0.12 0.12 0.12 0.10 -0.06 16 25 429 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.03 18 0 935 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.54 -0.07 64 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.44 -0.07 61 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.19 -0.07 55 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.94 -0.07 48 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.69 -0.07 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.44 -0.07 35 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.19 -0.08 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.93 -0.10 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.69 -0.09 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.46 -0.09 18 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.27 -0.07 18 0 510 0
30JUL26 7.50 C 0.00 0.00 0.00 0.14 -0.05 18 0 354 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 -0.03 19 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 62 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.54 -0.08 57 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.44 -0.07 54 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.19 -0.08 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.94 -0.08 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.69 -0.08 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.44 -0.08 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.19 -0.08 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.93 -0.10 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.70 -0.08 19 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.47 -0.08 17 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.31 -0.06 19 0 340 0
28AUG26 7.50 C 0.00 0.00 0.00 0.19 -0.04 19 0 169 0
28AUG26 7.75 C 0.00 0.00 0.00 0.11 -0.02 19 0 10 0
28AUG26 8.00 C 0.09 0.09 0.09 0.06 -0.02 19 25 125 +25
28AUG26 8.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.73 -0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 -0.08 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.54 -0.08 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 -0.08 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 -0.08 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 -0.08 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.69 -0.08 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 -0.08 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 -0.08 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.94 -0.09 19 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 -0.09 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 -0.07 17 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 -0.07 17 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.05 18 0 170 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.03 18 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.73 -0.09 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.64 -0.08 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.54 -0.08 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 -0.08 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.19 -0.08 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 -0.08 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.69 -0.08 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.44 -0.09 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.19 -0.10 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 -0.09 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 -0.07 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 -0.06 20 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 -0.05 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 -0.05 20 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 -0.04 20 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.04 20 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.03 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.64 -0.08 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.54 -0.08 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.44 -0.08 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.19 -0.08 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.94 -0.08 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.69 -0.09 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.44 -0.09 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.20 -0.09 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.05 -0.09 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.88 -0.08 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 -0.07 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 -0.07 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 -0.06 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 -0.06 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.06 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.04 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.03 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.04 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.54 -0.08 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.44 -0.08 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.19 -0.08 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.94 -0.09 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.71 -0.09 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.46 -0.13 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.27 -0.08 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.12 -0.08 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.96 -0.07 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.81 -0.04 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.65 -0.07 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.54 -0.06 18 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.44 -0.06 18 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.36 -0.05 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.29 -0.04 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.23 -0.04 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
TOTAL CALL 54 6,791 +23
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 77 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 58 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 15 0 509 0
29JUN26 7.25 P 0.05 0.06 0.05 0.07 +0.02 18 3 258 0
29JUN26 7.50 P 0.15 0.15 0.15 0.18 +0.05 18 100 135 +100
29JUN26 7.75 P 0.00 0.00 0.00 0.36 +0.06 18 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.58 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.83 +0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 +0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 6.75 P 0.04 0.04 0.04 0.04 0.00 18 50 80 +50
30JUL26 7.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 81 0
30JUL26 7.25 P 0.00 0.00 0.00 0.20 +0.03 17 0 13 0
30JUL26 7.50 P 0.00 0.00 0.00 0.35 +0.04 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.55 +0.07 18 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.77 +0.08 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.01 +0.09 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.26 +0.07 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.50 +0.07 17 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.76 +0.08 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.00 +0.08 25 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.25 +0.08 29 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.50 +0.08 32 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 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 34 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 +0.01 18 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.14 +0.02 18 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.25 +0.04 18 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.39 +0.05 18 0 90 0
28AUG26 7.75 P 0.00 0.00 0.00 0.59 +0.06 19 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.79 +0.08 19 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.02 +0.09 19 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.28 +0.08 24 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.52 +0.08 26 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.77 +0.08 29 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.02 +0.08 32 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.27 +0.09 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.52 +0.09 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 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 0.03 +0.01 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.01 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 +0.02 18 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 +0.03 18 0 755 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 +0.04 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.60 +0.06 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 +0.06 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 +0.07 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 +0.07 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 +0.08 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 +0.08 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 +0.08 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 +0.09 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 +0.09 33 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 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 21 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.03 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 +0.04 21 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 +0.04 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 +0.03 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 +0.06 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 +0.07 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 +0.07 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.57 +0.08 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 +0.09 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 +0.09 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 +0.08 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 +0.08 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 0.00 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 0.00 20 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 +0.01 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 +0.02 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 +0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.62 +0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.76 +0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 +0.04 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 +0.08 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 +0.06 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.59 +0.07 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 +0.08 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.07 +0.08 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.32 +0.09 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.56 +0.08 29 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 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.39 +0.02 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 +0.03 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 +0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.95 +0.04 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.17 +0.05 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.38 +0.06 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.60 +0.07 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.83 +0.08 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.07 +0.08 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.32 +0.09 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.57 +0.09 27 0 0 0
TOTAL PUT 153 7,523 +150
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$ 13.80
29JUN26 8.25 C 0.00 0.00 0.00 5.57 +0.04 75 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.32 +0.04 69 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.07 -0.02 64 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.82 +0.03 59 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.57 -0.02 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.32 -0.01 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.07 -0.02 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.82 +0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.32 -0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.33 +0.02 18 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.86 +0.03 18 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.44 +0.01 16 0 700 0
29JUN26 14.00 C 0.16 0.16 0.16 0.18 +0.03 17 70 2,038 +4
29JUN26 14.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.57 -0.03 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.32 -0.03 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.07 -0.03 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.82 -0.04 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.86 +0.02 17 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.38 +0.02 17 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.95 +0.02 17 0 100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.57 0.00 16 0 23 0
30JUL26 14.00 C 0.00 0.00 0.00 0.32 +0.02 17 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 0.07 +0.01 18 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 33 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.32 -0.06 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.08 -0.05 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.83 -0.06 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.33 -0.06 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.84 -0.05 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.92 +0.02 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.48 +0.02 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.08 0.00 20 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.74 0.00 19 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.32 +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 0.00 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 5.32 -0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.07 -0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.83 -0.05 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.58 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.33 -0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.83 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.92 +0.02 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.48 +0.02 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.12 +0.03 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.78 +0.03 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.51 +0.02 20 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 +0.01 20 0 84 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 +0.01 20 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.01 20 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 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 4.58 -0.05 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.33 -0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.09 -0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.84 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.88 -0.05 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.42 -0.04 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.96 +0.01 20 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.56 +0.02 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.20 +0.01 20 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.91 +0.01 20 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 -0.01 20 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 0.00 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 +0.01 21 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 0.00 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 0.00 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 4.58 -0.06 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.34 -0.05 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.09 -0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.85 -0.05 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.91 -0.06 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.45 -0.08 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.04 -0.03 21 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.67 -0.04 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.35 -0.06 21 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.08 -0.07 21 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.86 -0.07 21 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.68 -0.06 21 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 -0.08 21 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.41 -0.07 21 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 -0.06 21 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 -0.05 21 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 4.34 -0.06 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.09 -0.06 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.85 -0.06 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.38 -0.06 18 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.93 -0.06 20 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.54 -0.01 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.15 -0.03 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.82 -0.04 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.50 -0.08 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.24 -0.09 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.02 -0.09 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.84 -0.09 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.71 -0.06 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.47 -0.03 21 0 0 0
29JUN27 16.50 C 0.40 0.40 0.40 0.37 -0.06 21 30 30 +30
29JUN27 17.00 C 0.00 0.00 0.00 0.30 -0.05 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.23 -0.05 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
TOTAL CALL 100 10,602 +34
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 240 0
29JUN26 13.50 P 0.12 0.12 0.12 0.13 +0.02 17 44 249 +4
29JUN26 14.00 P 0.00 0.00 0.00 0.37 +0.01 18 0 1,400 0
29JUN26 14.50 P 0.00 0.00 0.00 0.74 0.00 18 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.20 -0.02 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.70 -0.02 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.75 +0.03 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.25 +0.03 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.75 +0.03 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.25 +0.03 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.75 +0.03 69 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.25 +0.03 74 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.75 +0.03 78 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.25 +0.03 83 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.25 +0.03 91 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 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 0.00 18 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.24 0.00 18 0 120 0
30JUL26 14.00 P 0.00 0.00 0.00 0.48 0.00 18 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.81 -0.01 17 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.23 -0.01 18 0 36 0
30JUL26 15.50 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.75 +0.03 34 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.25 +0.03 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.75 +0.03 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.25 +0.03 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.75 +0.03 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.21 0.00 20 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.38 -0.01 20 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.63 0.00 21 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 0.95 +0.01 21 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.31 -0.01 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.74 -0.02 20 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.21 -0.02 21 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.75 +0.03 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.25 +0.03 32 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.75 +0.03 35 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.25 +0.03 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.75 +0.03 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 21 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 0.13 +0.01 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 0.00 19 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.40 +0.01 19 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.63 0.00 19 0 325 0
29SEP26 14.00 P 0.86 0.94 0.86 0.93 0.00 18 30 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.28 0.00 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.73 0.00 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.17 0.00 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.56 0.00 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.03 0.00 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.98 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.47 +0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.96 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.45 +0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.43 +0.05 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 0.00 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 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 0.00 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 0.40 -0.01 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 0.00 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 -0.01 20 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.15 -0.01 20 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.49 -0.01 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.86 -0.02 20 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.27 -0.01 20 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.62 -0.02 15 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.07 -0.01 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.51 +0.04 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.99 +0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.48 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.97 +0.05 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.46 +0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.44 +0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.03 21 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.05 21 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.04 21 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 -0.04 21 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 -0.05 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 -0.06 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 -0.08 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 -0.09 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.61 -0.08 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.97 -0.07 21 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.35 -0.04 21 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.82 +0.02 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.25 +0.02 22 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.68 +0.01 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.14 +0.02 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.62 +0.05 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.09 +0.05 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.56 +0.05 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.03 +0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.50 -0.03 21 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.68 -0.03 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.89 -0.06 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.14 -0.06 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.43 -0.05 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.76 -0.03 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.12 -0.02 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.49 -0.02 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.89 -0.01 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.31 0.00 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.74 0.00 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.18 -0.01 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.63 0.00 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.12 +0.03 22 0 0 0
TOTAL PUT 74 9,144 +4
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$ 132.90
05JUN26 102.50 C 0.00 0.00 0.00 30.42 -1.80 117 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 27.92 -1.80 106 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 25.42 -1.81 95 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 22.92 -1.81 85 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 20.42 -1.81 75 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 17.92 -1.82 64 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 15.42 -1.84 55 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 12.94 -1.86 60 0 60 0
05JUN26 122.50 C 0.00 0.00 0.00 10.50 -1.91 61 0 0 0
05JUN26 125.00 C 8.75 8.75 8.75 8.15 -1.96 60 45 94 -45
05JUN26 127.50 C 0.00 0.00 0.00 5.98 -2.00 60 0 223 0
05JUN26 130.00 C 4.40 4.50 4.40 4.00 -2.11 57 4 316 0
05JUN26 132.50 C 3.18 3.26 2.80 2.61 -1.88 61 311 777 +151
05JUN26 135.00 C 2.74 2.74 1.51 1.55 -1.50 61 786 273 -377
05JUN26 137.50 C 1.64 1.64 0.95 0.81 -1.29 61 212 1,676 -105
05JUN26 140.00 C 0.82 0.84 0.48 0.39 -0.93 61 234 473 +69
05JUN26 142.50 C 0.69 0.69 0.30 0.17 -0.62 61 146 284 0
05JUN26 145.00 C 0.00 0.00 0.00 0.07 -0.38 61 0 461 0
05JUN26 147.50 C 0.00 0.00 0.00 0.03 -0.21 63 0 246 0
05JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.12 63 0 369 0
05JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.05 70 0 0 0
05JUN26 155.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
05JUN26 157.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
12JUN26 107.50 C 0.00 0.00 0.00 25.49 -1.84 52 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 23.41 -1.46 79 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 20.57 -1.88 53 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 18.16 -1.91 53 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 15.82 -1.94 53 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 13.56 -1.97 53 0 0 0
12JUN26 122.50 C 0.00 0.00 0.00 11.43 -1.99 53 0 0 0
12JUN26 125.00 C 0.00 0.00 0.00 9.46 -1.98 53 0 0 0
12JUN26 127.50 C 0.00 0.00 0.00 7.67 -1.95 53 0 0 0
12JUN26 130.00 C 0.00 0.00 0.00 6.02 -1.94 53 0 18 0
12JUN26 132.50 C 0.00 0.00 0.00 4.80 -1.68 54 0 169 0
12JUN26 135.00 C 4.08 4.08 3.61 3.69 -1.57 55 226 198 +152
12JUN26 137.50 C 3.60 3.60 3.06 2.74 -1.51 54 8 63 +6
12JUN26 140.00 C 2.66 2.66 2.25 1.98 -1.33 54 18 112 +7
12JUN26 142.50 C 2.18 2.18 1.76 1.40 -1.13 54 33 84 +29
12JUN26 145.00 C 1.63 1.63 1.25 0.97 -0.94 54 77 165 -6
12JUN26 147.50 C 1.35 1.40 0.91 0.65 -0.76 54 91 208 +67
12JUN26 150.00 C 0.97 0.97 0.79 0.43 -0.60 54 16 62 +1
12JUN26 152.50 C 0.70 0.70 0.70 0.28 -0.46 54 1 51 +1
12JUN26 155.00 C 0.00 0.00 0.00 0.17 - 53 0 0 -
12JUN26 157.50 C 0.00 0.00 0.00 0.11 - 54 0 0 -
29JUN26 42.00 C 90.79 90.80 90.78 90.98 -1.81 0 200 300 +200
29JUN26 43.00 C 89.82 89.88 89.82 89.99 -1.80 128 200 200 +170
29JUN26 44.00 C 89.30 89.34 89.30 88.99 -1.80 118 200 200 +170
29JUN26 45.00 C 0.00 0.00 0.00 87.99 -1.80 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 86.99 -1.81 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 85.99 -1.81 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 85.00 -1.80 116 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 84.00 -1.80 106 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 83.00 -1.80 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 80.51 -1.80 108 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 78.01 -1.81 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 75.52 -1.80 98 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 73.02 -1.81 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 70.53 -1.80 88 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 68.03 -1.81 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 65.54 -1.80 80 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 63.04 -1.96 0 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 60.55 -1.80 72 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 58.05 -1.96 0 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 55.56 -1.80 64 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 53.15 -1.88 83 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 50.57 -1.80 57 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 48.07 -1.81 0 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 45.58 -1.81 50 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 43.21 -1.88 69 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 40.60 -1.82 49 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 38.12 -1.82 50 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 35.66 -1.81 51 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 33.72 -1.00 70 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 31.05 -1.55 61 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 28.56 -1.91 56 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 26.19 -1.92 55 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 23.86 -1.94 53 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 21.59 -1.95 52 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 19.38 -1.12 51 0 8,510 0
29JUN26 117.50 C 0.00 0.00 0.00 17.28 -1.78 50 0 3,144 0
29JUN26 120.00 C 15.00 15.00 15.00 15.35 -1.73 51 500 5,078 0
29JUN26 122.50 C 0.00 0.00 0.00 13.53 -1.68 51 0 4,243 0
29JUN26 125.00 C 10.00 10.00 10.00 11.83 -1.23 51 2 11,175 0
29JUN26 127.50 C 0.00 0.00 0.00 10.18 -1.44 50 0 1,281 0
29JUN26 130.00 C 9.20 9.45 9.20 8.76 -1.75 50 345 11,183 -200
29JUN26 132.50 C 7.81 7.87 7.50 7.59 -1.59 51 246 2,273 -21
29JUN26 135.00 C 7.07 7.07 6.48 6.54 -1.41 52 1,283 3,399 +502
29JUN26 137.50 C 5.84 5.92 5.64 5.56 -1.25 52 386 2,348 -34
29JUN26 140.00 C 5.22 5.27 4.70 4.64 -1.15 52 406 8,610 +96
29JUN26 142.50 C 4.41 4.54 4.06 3.85 -1.05 52 104 2,498 +51
29JUN26 145.00 C 3.85 3.97 3.52 3.17 -0.94 51 191 4,756 +174
29JUN26 147.50 C 3.34 3.43 3.15 2.59 -0.84 51 138 1,713 +29
29JUN26 150.00 C 2.90 2.97 2.60 2.10 -0.74 51 246 13,792 +28
29JUN26 152.50 C 2.53 2.53 2.33 1.69 -0.65 51 5 668 0
29JUN26 155.00 C 0.00 0.00 0.00 1.35 -0.57 51 0 4,304 0
29JUN26 157.50 C 1.92 1.92 1.78 1.07 -0.50 51 27 579 0
29JUN26 160.00 C 1.77 1.77 1.64 0.85 -0.42 51 8 3,145 0
29JUN26 162.50 C 0.00 0.00 0.00 0.67 -0.35 51 0 668 0
29JUN26 165.00 C 0.00 0.00 0.00 0.52 -0.30 51 0 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.40 -0.25 51 0 752 0
29JUN26 170.00 C 0.91 0.91 0.91 0.31 -0.21 51 65 4,320 +65
29JUN26 172.50 C 0.00 0.00 0.00 0.24 -0.17 51 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.18 -0.14 51 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.14 -0.11 51 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.11 -0.09 51 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.08 -0.07 51 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 -0.06 51 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 -0.04 52 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.03 -0.03 52 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 762 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 180 0
29JUN26 220.00 C 0.09 0.10 0.09 0.01 0.00 62 26 1,026 +26
30JUL26 60.00 C 0.00 0.00 0.00 73.61 -1.36 108 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 71.12 -1.36 103 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 68.64 -1.35 98 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 66.15 -1.36 94 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 63.69 -1.33 90 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 60.73 -1.81 52 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 58.25 -1.81 53 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 55.77 -1.81 52 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 53.30 -1.81 52 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 50.83 -1.83 51 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 48.38 -1.50 51 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 45.95 -1.60 52 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 43.53 -1.56 51 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 41.14 -1.33 51 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 39.16 -0.78 59 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 36.71 -1.05 56 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 34.48 -1.01 55 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 32.24 -0.79 55 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 30.12 -0.87 55 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 27.77 -1.89 52 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 25.69 -1.07 52 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 23.69 -1.14 51 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 21.87 -1.84 52 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 20.09 -1.82 52 0 1,236 0
30JUL26 120.00 C 0.00 0.00 0.00 18.40 -1.80 52 0 319 0
30JUL26 122.50 C 16.72 16.72 16.38 16.80 -1.21 52 2 682 -2
30JUL26 125.00 C 0.00 0.00 0.00 15.29 -1.92 52 0 389 0
30JUL26 127.50 C 0.00 0.00 0.00 13.84 -2.00 51 0 1,281 0
30JUL26 130.00 C 0.00 0.00 0.00 12.52 -1.48 51 0 1,331 0
30JUL26 132.50 C 11.71 11.71 11.38 11.40 -1.21 52 22 10,502 +2
30JUL26 135.00 C 0.00 0.00 0.00 10.29 -1.74 52 0 855 0
30JUL26 137.50 C 0.00 0.00 0.00 9.34 -1.61 52 0 781 0
30JUL26 140.00 C 8.48 8.99 8.41 8.45 -1.27 53 172 1,292 +31
30JUL26 142.50 C 7.71 8.09 7.71 7.54 -1.39 53 90 1,058 0
30JUL26 145.00 C 7.15 7.15 7.01 6.72 -1.31 53 49 1,709 +45
30JUL26 147.50 C 6.60 6.60 6.38 5.97 -1.23 52 36 1,415 +3
30JUL26 150.00 C 5.99 5.99 5.70 5.29 -1.17 52 65 3,402 -48
30JUL26 152.50 C 0.00 0.00 0.00 4.68 -1.10 52 0 236 0
30JUL26 155.00 C 0.00 0.00 0.00 4.13 -1.03 52 0 654 0
30JUL26 157.50 C 0.00 0.00 0.00 3.63 -0.96 52 0 188 0
30JUL26 160.00 C 4.08 4.08 3.90 3.19 -0.89 52 60 1,485 +60
30JUL26 162.50 C 0.00 0.00 0.00 2.80 -0.82 52 0 270 0
30JUL26 165.00 C 0.00 0.00 0.00 2.45 -0.76 52 0 4,037 0
30JUL26 167.50 C 0.00 0.00 0.00 2.14 -0.70 52 0 2,179 0
30JUL26 170.00 C 2.96 2.96 2.76 1.86 -0.65 52 7 234 -6
30JUL26 172.50 C 2.69 2.69 2.69 1.62 -0.59 52 1 180 0
30JUL26 175.00 C 2.43 2.43 2.37 1.41 -0.54 52 11 551 +11
28AUG26 60.00 C 0.00 0.00 0.00 73.61 -1.50 83 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 71.12 -1.51 79 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 68.64 -1.52 75 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 66.15 -1.53 71 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 63.69 -1.53 69 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 60.96 -1.80 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 58.51 -1.80 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 56.07 -1.81 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 53.66 -1.80 53 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 51.26 -1.80 53 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 48.89 -1.80 53 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 46.55 -1.79 53 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 44.25 -1.78 53 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 41.98 -1.78 53 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 39.76 -1.77 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 37.59 -1.24 53 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 35.47 -1.74 53 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 33.42 -1.27 53 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 31.48 -1.16 53 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 29.48 -1.09 53 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 27.67 -0.72 53 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 25.73 -0.89 52 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 24.01 -0.97 52 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 22.47 -0.83 53 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 20.91 -0.83 53 0 30 0
28AUG26 122.50 C 0.00 0.00 0.00 19.42 -0.84 53 0 81 0
28AUG26 125.00 C 0.00 0.00 0.00 18.01 -0.84 53 0 262 0
28AUG26 127.50 C 0.00 0.00 0.00 16.67 -0.84 53 0 288 0
28AUG26 130.00 C 0.00 0.00 0.00 15.26 -1.31 52 0 548 0
28AUG26 132.50 C 0.00 0.00 0.00 14.13 -1.26 52 0 984 0
28AUG26 135.00 C 0.00 0.00 0.00 13.07 -1.23 52 0 1,380 0
28AUG26 137.50 C 0.00 0.00 0.00 12.10 -1.25 53 0 720 0
28AUG26 140.00 C 0.00 0.00 0.00 11.21 -1.12 53 0 1,534 0
28AUG26 142.50 C 0.00 0.00 0.00 10.40 -1.07 54 0 850 0
28AUG26 145.00 C 0.00 0.00 0.00 9.60 -1.07 54 0 1,024 0
28AUG26 147.50 C 0.00 0.00 0.00 8.79 -1.02 54 0 477 0
28AUG26 150.00 C 8.19 8.19 8.19 8.03 -0.97 54 1 253 +1
28AUG26 152.50 C 0.00 0.00 0.00 7.34 -0.92 54 0 116 0
28AUG26 155.00 C 0.00 0.00 0.00 6.69 -0.87 53 0 152 0
28AUG26 157.50 C 0.00 0.00 0.00 6.10 -0.82 53 0 120 0
28AUG26 160.00 C 0.00 0.00 0.00 5.55 -0.78 53 0 101 0
28AUG26 162.50 C 0.00 0.00 0.00 5.05 -0.73 53 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 4.45 -0.82 53 0 149 0
28AUG26 167.50 C 0.00 0.00 0.00 4.04 -0.76 53 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 3.66 -0.59 53 0 4 0
28AUG26 172.50 C 0.00 0.00 0.00 3.32 -0.66 53 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 3.00 -0.52 53 0 131 0
29SEP26 55.00 C 0.00 0.00 0.00 78.41 -1.80 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 75.94 -1.80 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 73.61 -1.67 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 71.12 -1.69 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 68.64 -1.72 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 66.15 -1.76 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 63.69 -1.79 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.27 -1.79 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 58.87 -1.78 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 56.49 -1.78 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 54.14 -1.77 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 51.82 -1.76 52 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 49.53 -1.75 52 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 47.28 -1.73 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.07 -1.72 52 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 42.90 -1.71 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.79 -1.68 52 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 38.72 -1.67 52 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 36.84 -1.76 53 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 34.84 -1.54 52 0 509 0
29SEP26 105.00 C 0.00 0.00 0.00 32.88 -1.58 52 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 31.01 -1.60 52 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 29.29 -0.92 52 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 27.56 -0.65 52 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 25.89 -0.71 52 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 24.19 -0.86 51 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 22.43 -1.13 50 0 2,323 0
29SEP26 122.50 C 0.00 0.00 0.00 21.50 -0.64 52 0 4,132 0
29SEP26 125.00 C 0.00 0.00 0.00 19.53 -1.25 50 0 7,643 0
29SEP26 127.50 C 0.00 0.00 0.00 18.28 -1.21 50 0 1,162 0
29SEP26 130.00 C 0.00 0.00 0.00 17.50 -1.11 51 0 7,998 0
29SEP26 132.50 C 0.00 0.00 0.00 16.18 -1.55 51 0 781 0
29SEP26 135.00 C 15.25 15.28 15.00 15.14 -1.22 51 155 1,696 -33
29SEP26 137.50 C 0.00 0.00 0.00 14.22 -1.63 52 0 550 0
29SEP26 140.00 C 0.00 0.00 0.00 13.30 -1.10 52 0 3,647 0
29SEP26 142.50 C 0.00 0.00 0.00 12.43 -1.08 52 0 1,608 0
29SEP26 145.00 C 0.00 0.00 0.00 11.69 -1.00 52 0 971 0
29SEP26 147.50 C 10.94 10.94 10.84 10.93 -0.99 53 2 2,190 +1
29SEP26 150.00 C 0.00 0.00 0.00 10.24 -0.90 53 0 1,892 0
29SEP26 152.50 C 0.00 0.00 0.00 9.51 -0.85 53 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 8.81 -0.81 53 0 1,364 0
29SEP26 157.50 C 0.00 0.00 0.00 8.17 -0.76 53 0 433 0
29SEP26 160.00 C 7.93 7.93 7.93 7.56 -0.73 53 10 6,292 0
29SEP26 162.50 C 0.00 0.00 0.00 7.00 -0.69 53 0 449 0
29SEP26 165.00 C 7.06 7.06 7.06 6.47 -0.66 53 1 712 0
29SEP26 167.50 C 0.00 0.00 0.00 5.80 -0.80 52 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 5.36 -0.75 52 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 4.95 -0.70 52 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 4.57 -0.66 52 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 4.21 -0.48 52 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 3.88 -0.59 52 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 3.58 -0.55 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 3.30 -0.40 52 0 176 0
29SEP26 187.50 C 0.00 0.00 0.00 3.03 -0.38 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.79 -0.36 52 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 2.57 -0.42 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 2.36 -0.32 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 2.17 -0.30 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.00 -0.27 52 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 1.69 -0.24 52 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 1.42 -0.21 52 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 1.20 -0.18 52 0 147 0
29SEP26 220.00 C 2.02 2.02 2.02 1.01 -0.16 52 15 661 0
30DEC26 55.00 C 0.00 0.00 0.00 78.91 -1.80 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 76.49 -1.80 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 74.10 -1.80 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 71.72 -1.80 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 69.36 -1.80 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 67.03 -1.79 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 64.72 -1.79 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 62.45 -1.77 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 60.20 -1.77 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.99 -1.76 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.82 -1.75 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 53.69 -1.74 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 51.60 -1.73 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 49.56 -1.71 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 47.56 -1.70 51 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 45.61 -1.68 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 43.72 -1.66 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 41.87 -1.64 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.08 -1.62 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 38.34 -1.60 51 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 36.65 -1.58 51 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 35.02 -1.55 51 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 32.92 -1.00 49 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 31.92 -1.50 51 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 30.45 -1.48 51 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 29.03 -1.45 51 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 27.67 -1.42 51 0 1,490 0
30DEC26 122.50 C 0.00 0.00 0.00 26.36 -1.39 51 0 854 0
30DEC26 125.00 C 0.00 0.00 0.00 25.10 -1.36 51 0 4,099 0
30DEC26 127.50 C 23.04 23.04 23.04 23.46 -1.48 50 20 581 0
30DEC26 130.00 C 0.00 0.00 0.00 22.23 -1.30 50 0 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 21.17 -1.26 50 0 990 0
30DEC26 135.00 C 20.35 20.50 20.07 20.17 -1.23 50 260 4,230 +260
30DEC26 137.50 C 0.00 0.00 0.00 19.21 -1.41 50 0 868 0
30DEC26 140.00 C 0.00 0.00 0.00 18.31 -1.17 50 0 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 17.46 -1.13 50 0 1,562 0
30DEC26 145.00 C 0.00 0.00 0.00 16.65 -1.11 51 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 15.96 -0.99 51 0 1,140 0
30DEC26 150.00 C 0.00 0.00 0.00 15.16 -1.03 51 0 1,257 0
30DEC26 152.50 C 0.00 0.00 0.00 14.47 -1.02 51 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 13.98 -0.91 52 0 803 0
30DEC26 157.50 C 0.00 0.00 0.00 13.26 -0.99 52 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 12.58 -0.95 52 0 315 0
30DEC26 162.50 C 0.00 0.00 0.00 11.92 -0.92 52 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 11.30 -0.89 52 0 259 0
30DEC26 167.50 C 0.00 0.00 0.00 10.71 -0.86 52 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 10.15 -0.83 52 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 9.61 -0.81 52 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 9.11 -0.77 52 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 8.37 -1.01 51 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 7.93 -0.96 51 0 1,862 0
30DEC26 182.50 C 0.00 0.00 0.00 7.51 -0.92 51 0 25 0
30DEC26 185.00 C 0.00 0.00 0.00 7.32 -0.68 51 0 303 0
30DEC26 187.50 C 0.00 0.00 0.00 6.73 -0.85 51 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 6.37 -0.82 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 6.03 -0.58 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 5.71 -0.56 51 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 5.40 -0.54 51 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 5.11 -0.52 51 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 77.16 -1.14 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 74.84 -1.14 50 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 72.55 -1.13 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 70.30 -1.10 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 68.07 -1.07 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 65.87 -1.79 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 63.72 -1.00 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 61.59 -0.96 50 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 59.51 -0.92 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 57.47 -0.87 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 55.48 -0.82 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 53.53 -0.75 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 51.62 -0.73 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 49.76 -0.65 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 47.95 -0.62 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.18 -1.69 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.46 -1.67 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.79 -0.48 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 41.17 -0.41 50 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 39.60 -1.62 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 38.08 -1.60 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.60 -0.44 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 35.17 -0.46 50 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 33.79 -0.48 50 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 32.46 -0.49 50 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 31.17 -0.51 50 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 29.92 -1.47 50 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 28.72 -1.44 50 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 27.56 -1.42 50 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 25.90 -1.32 48 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 24.89 -1.31 49 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 23.92 -1.26 49 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 22.99 -1.25 49 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 22.10 -1.20 49 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 21.25 -1.18 49 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 20.44 -1.16 49 0 100 0
30MAR27 147.50 C 19.73 19.73 19.73 19.67 -1.27 50 2 3 +2
30MAR27 150.00 C 19.16 19.16 19.16 18.94 -1.73 50 55 93 +37
30MAR27 152.50 C 0.00 0.00 0.00 18.22 -1.08 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 17.55 -1.10 50 0 115 0
30MAR27 157.50 C 0.00 0.00 0.00 16.90 -1.35 50 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 16.20 -1.31 50 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 15.61 -1.18 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 14.60 -1.51 50 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 13.99 -1.46 50 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 13.40 -1.41 50 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 12.83 -1.38 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 12.29 -0.94 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 11.77 -0.91 50 0 70 0
30MAR27 180.00 C 0.00 0.00 0.00 11.27 -0.89 50 0 274 0
29JUN27 102.50 C 0.00 0.00 0.00 43.74 -1.56 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 42.25 -1.54 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 40.81 -1.52 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 39.41 -1.50 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 38.05 -1.48 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 36.74 -1.45 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 35.46 -1.43 49 0 0 0
29JUN27 120.00 C 35.63 35.63 35.63 34.22 -1.41 49 16 16 +16
29JUN27 122.50 C 0.00 0.00 0.00 33.03 -1.38 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 31.87 -1.36 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 30.75 -1.34 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 29.07 -1.35 48 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 28.08 -1.32 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 27.12 -1.28 48 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 26.21 -1.28 48 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 25.34 -1.25 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 24.49 -1.23 48 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 23.68 -1.21 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 23.00 -1.09 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 22.20 -1.12 49 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 21.45 -1.13 49 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 20.76 - 49 0 0 -
29JUN27 157.50 C 20.00 20.00 20.00 20.10 - 49 21 21 -
TOTAL CALL 7,859 307,124 +1,586
05JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 85 0 58 0
05JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
05JUN26 117.50 P 0.00 0.00 0.00 0.01 -0.02 65 0 524 0
05JUN26 120.00 P 0.00 0.00 0.00 0.03 -0.05 63 0 794 0
05JUN26 122.50 P 0.11 0.12 0.11 0.08 -0.10 61 40 446 +20
05JUN26 125.00 P 0.40 0.40 0.28 0.23 -0.17 60 165 488 -114
05JUN26 127.50 P 0.55 0.76 0.50 0.54 -0.23 59 346 699 +193
05JUN26 130.00 P 1.20 1.50 1.05 1.15 -0.21 59 359 913 +1
05JUN26 132.50 P 2.26 2.60 2.00 2.16 -0.03 60 618 688 +340
05JUN26 135.00 P 3.75 3.75 3.62 3.65 +0.28 62 7 231 +3
05JUN26 137.50 P 0.00 0.00 0.00 5.53 +0.60 65 0 40 0
05JUN26 140.00 P 0.00 0.00 0.00 7.46 +0.72 60 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 9.75 +1.00 61 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 12.15 +1.44 60 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 14.61 +1.60 59 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 17.10 +1.70 0 0 0 0
05JUN26 152.50 P 0.00 0.00 0.00 19.60 +1.76 0 0 0 0
05JUN26 155.00 P 0.00 0.00 0.00 22.10 - 0 0 0 -
05JUN26 157.50 P 0.00 0.00 0.00 24.60 - 0 0 0 -
12JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 0.05 -0.04 55 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 0.10 -0.06 54 0 28 0
12JUN26 115.00 P 0.00 0.00 0.00 0.19 -0.09 54 0 94 0
12JUN26 117.50 P 0.40 0.40 0.40 0.35 -0.10 54 3 36 -3
12JUN26 120.00 P 0.63 0.63 0.59 0.59 -0.13 54 6 33 -1
12JUN26 122.50 P 1.11 1.11 0.94 0.97 -0.17 54 153 155 +153
12JUN26 125.00 P 1.56 1.56 1.36 1.44 -0.16 53 134 264 +67
12JUN26 127.50 P 1.99 2.23 1.99 2.17 -0.08 53 391 360 +251
12JUN26 130.00 P 3.05 3.15 2.97 3.02 -0.06 52 345 372 +305
12JUN26 132.50 P 4.16 4.33 4.16 4.17 +0.01 53 100 148 +100
12JUN26 135.00 P 0.00 0.00 0.00 5.63 +0.25 54 0 1 0
12JUN26 137.50 P 0.00 0.00 0.00 7.38 +0.55 56 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 8.93 +0.53 53 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 10.87 +0.71 53 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 12.96 +0.90 53 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 15.15 +1.06 53 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 17.44 +1.22 53 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 19.80 +1.37 53 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 22.21 - 54 0 0 -
12JUN26 157.50 P 0.00 0.00 0.00 24.65 - 53 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 144 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 141 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 106 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 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 55 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.04 0.00 52 0 1,198 0
29JUN26 97.50 P 0.17 0.17 0.17 0.06 -0.01 51 16 1,550 0
29JUN26 100.00 P 0.23 0.23 0.23 0.11 -0.01 51 36 10,982 -4
29JUN26 102.50 P 0.30 0.34 0.30 0.17 -0.02 51 136 8,737 -76
29JUN26 105.00 P 0.40 0.42 0.40 0.28 -0.01 51 81 11,542 +69
29JUN26 107.50 P 0.53 0.56 0.53 0.42 -0.01 51 280 8,705 -173
29JUN26 110.00 P 0.66 0.72 0.63 0.62 0.00 51 48 17,978 -12
29JUN26 112.50 P 0.85 0.90 0.84 0.87 -0.02 51 302 4,497 -22
29JUN26 115.00 P 1.25 1.25 1.15 1.20 -0.04 50 85 9,842 +26
29JUN26 117.50 P 1.53 1.62 1.53 1.62 -0.01 50 58 3,789 -5
29JUN26 120.00 P 2.00 2.17 1.98 2.15 +0.03 50 887 10,320 -37
29JUN26 122.50 P 2.78 2.80 2.72 2.79 +0.08 50 60 2,788 +6
29JUN26 125.00 P 3.64 3.73 3.39 3.58 +0.11 50 869 4,684 +624
29JUN26 127.50 P 4.56 4.56 4.33 4.50 +0.13 50 398 6,745 +57
29JUN26 130.00 P 5.64 5.64 5.30 5.54 +0.20 50 469 8,736 -69
29JUN26 132.50 P 6.80 6.98 6.50 6.87 +0.37 50 1,454 2,603 +1,084
29JUN26 135.00 P 8.00 8.38 8.00 8.36 +0.83 51 117 1,631 +7
29JUN26 137.50 P 9.74 10.05 9.74 9.88 +0.54 52 96 658 0
29JUN26 140.00 P 0.00 0.00 0.00 11.35 +0.36 51 0 3,700 0
29JUN26 142.50 P 0.00 0.00 0.00 13.10 +0.83 51 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 14.93 +0.89 51 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 16.87 +1.00 51 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 18.90 +1.09 51 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 20.99 +1.16 51 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 23.19 +1.28 51 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 25.82 +1.02 56 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 28.19 +1.12 58 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 30.21 +0.79 54 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 32.80 +1.01 58 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 35.11 +0.89 58 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 37.59 +0.93 60 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 40.04 +0.89 62 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 42.28 +0.63 57 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 44.62 +0.64 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 47.10 +0.82 0 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 49.60 +0.82 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 52.10 +0.40 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 54.70 +1.23 65 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 57.10 +1.11 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 59.60 +1.17 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 62.10 +1.18 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 64.60 +1.20 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 67.10 +1.24 0 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 72.10 +1.80 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 77.10 +1.80 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 82.10 +1.80 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 87.10 +1.80 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 61 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.07 -0.02 52 0 384 0
30JUL26 85.00 P 0.00 0.00 0.00 0.11 -0.02 52 0 37 0
30JUL26 87.50 P 0.35 0.35 0.35 0.16 -0.03 52 10 158 0
30JUL26 90.00 P 0.00 0.00 0.00 0.24 -0.04 52 0 114 0
30JUL26 92.50 P 0.00 0.00 0.00 0.34 -0.05 52 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.48 -0.05 52 0 57 0
30JUL26 97.50 P 0.76 0.76 0.76 0.64 -0.06 51 6 757 0
30JUL26 100.00 P 0.96 0.97 0.96 0.87 -0.07 52 18 751 +12
30JUL26 102.50 P 0.00 0.00 0.00 1.16 -0.03 52 0 982 0
30JUL26 105.00 P 1.37 1.39 1.35 1.46 -0.02 52 139 1,313 +59
30JUL26 107.50 P 1.76 1.76 1.76 1.83 -0.02 51 1 707 +1
30JUL26 110.00 P 2.13 2.13 2.13 2.25 -0.06 51 22 1,433 +22
30JUL26 112.50 P 0.00 0.00 0.00 2.75 -0.06 51 0 805 0
30JUL26 115.00 P 3.25 3.25 3.23 3.38 -0.04 51 36 5,642 +10
30JUL26 117.50 P 4.03 4.03 3.86 4.04 -0.03 51 125 982 +125
30JUL26 120.00 P 4.76 4.77 4.69 4.85 +0.01 51 693 1,894 +157
30JUL26 122.50 P 5.56 5.69 5.52 5.68 +0.02 51 123 6,366 +30
30JUL26 125.00 P 6.51 6.70 6.51 6.68 +0.08 50 180 801 +180
30JUL26 127.50 P 7.80 7.80 7.72 7.78 +0.18 51 152 823 +17
30JUL26 130.00 P 0.00 0.00 0.00 9.03 +0.34 51 0 606 0
30JUL26 132.50 P 0.00 0.00 0.00 10.32 +0.43 51 0 7,015 0
30JUL26 135.00 P 11.38 11.38 11.38 11.77 +0.60 51 1 613 0
30JUL26 137.50 P 0.00 0.00 0.00 13.34 +0.83 52 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 15.00 +0.65 53 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 16.68 +0.68 53 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 18.06 +0.29 52 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 19.86 +0.65 52 0 677 0
30JUL26 150.00 P 0.00 0.00 0.00 21.66 +0.64 52 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 24.25 +0.74 55 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 26.28 +0.80 56 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 28.28 +0.78 56 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 30.49 +0.96 57 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 32.61 +0.93 57 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 34.79 +0.94 57 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 37.00 +0.97 58 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 39.23 +1.10 58 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 41.90 +1.31 62 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 43.81 +0.91 59 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 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 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.16 0.00 53 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.22 0.00 52 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.31 -0.01 53 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.43 0.00 53 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.57 +0.02 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.76 +0.03 53 0 63 0
28AUG26 92.50 P 0.00 0.00 0.00 0.96 +0.03 53 0 53 0
28AUG26 95.00 P 0.00 0.00 0.00 1.24 +0.04 53 0 253 0
28AUG26 97.50 P 0.00 0.00 0.00 1.53 +0.04 53 0 301 0
28AUG26 100.00 P 1.96 1.96 1.96 1.93 +0.08 53 2 45 +2
28AUG26 102.50 P 2.31 2.31 2.31 2.32 +0.07 53 3 203 +3
28AUG26 105.00 P 0.00 0.00 0.00 2.93 +0.21 53 0 157 0
28AUG26 107.50 P 0.00 0.00 0.00 3.34 -0.01 52 0 192 0
28AUG26 110.00 P 0.00 0.00 0.00 3.93 +0.20 52 0 1,205 0
28AUG26 112.50 P 4.40 4.40 4.40 4.57 +0.18 52 60 91 +17
28AUG26 115.00 P 0.00 0.00 0.00 5.33 +0.27 52 0 147 0
28AUG26 117.50 P 0.00 0.00 0.00 6.15 +0.25 52 0 148 0
28AUG26 120.00 P 0.00 0.00 0.00 7.05 +0.32 52 0 476 0
28AUG26 122.50 P 0.00 0.00 0.00 8.10 +0.43 52 0 394 0
28AUG26 125.00 P 0.00 0.00 0.00 9.16 +0.38 52 0 532 0
28AUG26 127.50 P 0.00 0.00 0.00 10.37 +0.58 52 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 11.55 +0.39 52 0 1,471 0
28AUG26 132.50 P 0.00 0.00 0.00 12.98 +0.78 53 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 14.44 +0.67 53 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 15.88 +0.54 53 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 17.54 +0.66 54 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 19.22 +0.72 54 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 20.78 +0.60 53 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 22.72 +0.61 54 0 693 0
28AUG26 150.00 P 0.00 0.00 0.00 24.47 +0.63 54 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 26.53 +0.82 55 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 27.71 +0.12 53 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 29.68 +0.21 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 31.66 +0.17 53 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 34.28 +0.75 56 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 36.35 +0.78 56 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 38.78 +1.09 58 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 40.96 +1.10 58 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 42.80 +0.76 57 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 44.29 +0.06 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 0.00 51 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 +0.01 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 +0.01 52 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.20 +0.01 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.28 +0.02 52 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.38 +0.03 52 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.51 +0.03 52 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.65 +0.03 52 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.86 +0.03 52 0 564 0
29SEP26 87.50 P 0.00 0.00 0.00 1.07 +0.06 52 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.36 +0.09 52 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 1.65 +0.09 52 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 2.04 +0.14 52 0 1,785 0
29SEP26 97.50 P 0.00 0.00 0.00 2.44 +0.06 52 0 1,327 0
29SEP26 100.00 P 2.94 2.94 2.94 3.01 +0.28 52 5 8,561 +5
29SEP26 102.50 P 3.60 3.60 3.60 3.55 +0.18 52 1 7,505 -1
29SEP26 105.00 P 0.00 0.00 0.00 4.08 +0.16 52 0 6,049 0
29SEP26 107.50 P 0.00 0.00 0.00 4.70 +0.12 52 0 5,229 0
29SEP26 110.00 P 0.00 0.00 0.00 5.35 +0.21 52 0 6,599 0
29SEP26 112.50 P 0.00 0.00 0.00 6.07 +0.20 51 0 3,595 0
29SEP26 115.00 P 0.00 0.00 0.00 6.93 +0.20 51 0 4,457 0
29SEP26 117.50 P 0.00 0.00 0.00 7.88 +0.37 52 0 6,287 0
29SEP26 120.00 P 8.92 8.92 8.92 8.89 +0.13 51 3 5,154 0
29SEP26 122.50 P 0.00 0.00 0.00 9.99 +0.33 52 0 2,269 0
29SEP26 125.00 P 11.20 11.20 11.20 11.11 +0.59 52 1 13,099 +1
29SEP26 127.50 P 0.00 0.00 0.00 12.28 +0.50 52 0 465 0
29SEP26 130.00 P 13.56 13.56 13.56 13.62 +0.49 52 65 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 14.95 +0.70 52 0 581 0
29SEP26 135.00 P 0.00 0.00 0.00 16.51 +0.85 52 0 1,129 0
29SEP26 137.50 P 0.00 0.00 0.00 17.84 +0.77 52 0 4,273 0
29SEP26 140.00 P 0.00 0.00 0.00 19.56 +0.64 53 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 21.21 +0.69 53 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 22.82 +0.65 53 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 24.65 +0.68 53 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 26.45 +0.77 54 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 28.31 +0.88 54 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 30.20 +0.88 54 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 32.13 +0.93 55 0 1,015 0
29SEP26 160.00 P 0.00 0.00 0.00 34.18 +1.09 55 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 36.13 +1.06 55 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 38.00 +0.89 55 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 40.06 +0.90 55 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 42.15 +0.94 55 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 44.33 +0.99 56 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 46.56 +1.04 57 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 47.65 -0.06 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 49.82 -0.08 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 52.05 -0.08 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 54.28 +1.44 52 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 56.52 +1.45 52 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 58.77 +1.46 52 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 61.08 -0.26 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 63.40 -0.31 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 65.73 -0.35 52 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 68.06 +1.56 52 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 72.80 +1.63 52 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 77.59 -0.08 52 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 82.41 +1.67 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 87.29 +1.71 52 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 +0.01 51 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 0.00 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 +0.01 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.31 +0.01 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.41 +0.01 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.54 +0.02 51 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.69 +0.02 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.88 +0.04 51 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 1.10 +0.04 51 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 1.33 +0.05 51 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.64 +0.05 51 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 1.96 0.00 51 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.35 +0.03 51 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.77 +0.01 51 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 3.20 +0.09 51 0 4,212 0
30DEC26 92.50 P 0.00 0.00 0.00 3.76 +0.14 51 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 4.32 +0.13 51 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 4.91 +0.16 51 0 95 0
30DEC26 100.00 P 0.00 0.00 0.00 5.63 +0.04 51 0 3,337 0
30DEC26 102.50 P 0.00 0.00 0.00 6.35 +0.20 51 0 952 0
30DEC26 105.00 P 6.90 6.90 6.90 7.18 +0.40 51 15 985 0
30DEC26 107.50 P 0.00 0.00 0.00 7.97 +0.12 51 0 1,770 0
30DEC26 110.00 P 0.00 0.00 0.00 8.89 +0.46 51 0 18,848 0
30DEC26 112.50 P 0.00 0.00 0.00 9.84 +0.37 51 0 1,563 0
30DEC26 115.00 P 0.00 0.00 0.00 10.85 +0.33 51 0 3,718 0
30DEC26 117.50 P 0.00 0.00 0.00 11.93 +0.35 51 0 1,206 0
30DEC26 120.00 P 0.00 0.00 0.00 13.06 +0.72 51 0 5,464 0
30DEC26 122.50 P 0.00 0.00 0.00 14.24 +0.40 51 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 15.48 +0.41 51 0 5,019 0
30DEC26 127.50 P 0.00 0.00 0.00 16.75 +0.41 51 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 18.12 +0.44 51 0 915 0
30DEC26 132.50 P 0.00 0.00 0.00 19.48 +0.43 51 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 21.03 +0.55 52 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 22.38 +0.76 51 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 24.06 +0.62 52 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 25.69 +0.68 52 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 27.59 +0.91 53 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 28.92 +0.41 52 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 30.61 +1.25 52 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 31.83 +0.78 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 33.53 -0.19 51 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 35.36 -0.11 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 37.21 +0.93 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 39.07 +0.94 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.93 +0.94 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 42.81 +0.96 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 44.79 +1.06 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 46.80 +1.09 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 48.81 +1.09 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 50.82 +1.09 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 52.85 +1.11 51 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 54.92 +1.15 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 57.06 +1.24 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 59.20 +1.24 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.35 +1.25 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 63.50 +1.25 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 65.66 +1.26 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 67.87 +1.32 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.11 +1.37 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.43 -0.01 50 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 0.57 +0.01 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.72 -0.02 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.90 +0.01 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.13 +0.01 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.36 -0.02 50 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.67 -0.02 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.99 +0.03 50 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 2.34 +0.05 50 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 2.77 +0.05 50 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 3.21 +0.05 50 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 3.69 +0.08 50 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 4.27 +0.09 50 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 4.85 +0.09 50 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.44 +0.09 50 0 833 0
30MAR27 95.00 P 0.00 0.00 0.00 6.18 +0.13 50 0 342 0
30MAR27 97.50 P 0.00 0.00 0.00 6.92 +0.13 50 0 143 0
30MAR27 100.00 P 0.00 0.00 0.00 7.67 +0.14 50 0 392 0
30MAR27 102.50 P 0.00 0.00 0.00 8.51 +0.06 50 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 9.43 +0.20 50 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 10.35 +0.20 50 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.32 +0.23 50 0 19 0
30MAR27 112.50 P 0.00 0.00 0.00 12.37 +0.27 50 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 13.46 +0.29 50 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 14.61 +0.32 50 0 15 0
30MAR27 120.00 P 0.00 0.00 0.00 15.80 +0.33 50 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 17.02 +0.34 50 0 150 0
30MAR27 125.00 P 0.00 0.00 0.00 18.34 +1.06 50 0 130 0
30MAR27 127.50 P 19.13 19.13 19.13 19.69 +0.68 50 15 114 +15
30MAR27 130.00 P 20.52 20.84 20.52 21.08 +0.45 50 145 335 +145
30MAR27 132.50 P 0.00 0.00 0.00 22.41 +0.35 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 24.00 +0.48 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 25.32 +0.30 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 26.89 +0.61 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 28.51 +0.64 50 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 30.14 +0.65 51 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 31.38 -0.25 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 33.07 -0.30 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 34.77 +0.68 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.47 +0.68 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.18 +0.68 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.94 +0.73 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 41.80 +0.83 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.67 +0.83 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.55 +0.84 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.42 +0.84 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 49.31 +0.85 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.23 +0.88 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 53.25 -0.57 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 55.27 -0.63 50 0 2 0
29JUN27 102.50 P 10.30 10.30 10.30 10.47 +0.26 49 33 33 +33
29JUN27 105.00 P 0.00 0.00 0.00 11.41 +0.27 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 12.35 +0.27 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.38 +0.07 49 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 14.47 +0.10 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.72 +0.22 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.91 +0.24 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.16 +0.72 49 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 19.39 +0.26 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.75 +0.56 49 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 21.63 +0.70 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.52 +0.33 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.96 +0.48 50 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 26.47 +0.54 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.01 +1.08 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.42 +0.59 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.04 +0.61 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.70 +0.64 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.81 +0.08 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.52 +0.75 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 37.23 +0.76 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 38.94 - 49 0 0 -
29JUN27 157.50 P 0.00 0.00 0.00 40.66 - 49 0 0 -
TOTAL PUT 9,913 401,120 +3,623
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$ 144.10
29JUN26 110.00 C 0.00 0.00 0.00 34.79 -5.93 62 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 32.38 -5.90 60 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 29.84 -6.01 55 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 27.42 -6.14 52 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 25.16 -6.11 52 0 134 0
29JUN26 122.50 C 0.00 0.00 0.00 22.97 -5.56 52 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 20.86 -5.33 52 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 18.84 -5.19 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 16.92 -5.03 52 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 15.10 -4.86 52 0 34 0
29JUN26 135.00 C 0.00 0.00 0.00 13.40 -4.66 52 0 81 0
29JUN26 137.50 C 12.00 12.00 12.00 11.82 -4.44 52 2 71 -2
29JUN26 140.00 C 10.60 10.60 9.92 10.51 -4.06 53 20 249 +10
29JUN26 142.50 C 0.00 0.00 0.00 9.11 -3.69 53 0 404 0
29JUN26 145.00 C 0.00 0.00 0.00 7.93 -3.58 53 0 742 0
29JUN26 147.50 C 6.45 7.16 6.45 6.92 -3.20 54 23 150 +1
29JUN26 150.00 C 6.86 6.86 5.40 5.94 -2.98 54 105 338 +41
29JUN26 152.50 C 4.81 4.82 4.81 5.05 -2.83 53 122 512 +120
29JUN26 155.00 C 5.27 5.27 4.00 4.27 -2.66 53 173 715 -130
29JUN26 157.50 C 4.27 4.27 3.43 3.59 -2.44 53 35 1,659 -10
29JUN26 160.00 C 3.53 3.60 3.06 3.00 -2.19 53 46 2,593 -9
29JUN26 162.50 C 3.50 3.50 2.88 2.50 -1.95 53 52 694 +50
29JUN26 165.00 C 3.32 3.46 3.32 2.06 -1.73 53 90 568 +60
29JUN26 167.50 C 3.08 3.08 2.12 1.70 -1.52 53 190 541 +130
29JUN26 170.00 C 1.85 1.85 1.65 1.39 -1.33 53 16 485 +3
29JUN26 172.50 C 1.61 1.61 1.61 1.13 -1.16 53 53 713 +53
29JUN26 175.00 C 1.51 1.51 1.51 0.92 -0.99 53 50 702 0
29JUN26 177.50 C 1.23 1.23 1.23 0.74 -0.86 53 5 208 0
29JUN26 180.00 C 1.77 1.77 1.05 0.59 -0.74 53 90 970 -40
29JUN26 182.50 C 0.00 0.00 0.00 0.47 -0.63 53 0 122 0
29JUN26 185.00 C 1.35 1.35 1.35 0.38 -0.52 53 70 640 +70
29JUN26 187.50 C 0.00 0.00 0.00 0.30 -0.44 53 0 110 0
29JUN26 190.00 C 0.55 0.55 0.55 0.24 -0.37 53 20 327 0
29JUN26 192.50 C 0.00 0.00 0.00 0.19 -0.30 53 0 73 0
29JUN26 195.00 C 0.00 0.00 0.00 0.15 -0.25 53 0 1,040 0
29JUN26 197.50 C 0.00 0.00 0.00 0.11 -0.21 52 0 186 0
29JUN26 200.00 C 0.45 0.45 0.37 0.09 -0.17 53 41 3,354 -4
29JUN26 205.00 C 0.00 0.00 0.00 0.06 -0.11 53 0 924 0
29JUN26 210.00 C 0.00 0.00 0.00 0.04 -0.07 54 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 3,201 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 103 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 75 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 82 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 93 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 96 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 99 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 105 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 108 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 35.90 -5.84 54 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 33.54 -5.91 52 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 31.39 -5.82 52 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 29.33 -5.69 52 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 27.42 -5.79 53 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 25.59 -5.38 53 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 23.76 -5.34 53 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 22.01 -5.02 53 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 20.33 -4.83 53 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 18.74 -4.41 53 0 10 0
30JUL26 135.00 C 0.00 0.00 0.00 17.24 -4.24 53 0 32 0
30JUL26 137.50 C 0.00 0.00 0.00 15.82 -3.47 53 0 189 0
30JUL26 140.00 C 0.00 0.00 0.00 14.63 -3.75 54 0 4,016 0
30JUL26 142.50 C 12.58 12.58 12.54 13.37 -3.58 54 300 300 +240
30JUL26 145.00 C 0.00 0.00 0.00 12.12 -3.48 53 0 73 0
30JUL26 147.50 C 11.46 11.46 11.46 11.18 -3.03 54 15 107 0
30JUL26 150.00 C 9.61 9.73 9.61 10.09 -3.02 54 27 423 +15
30JUL26 152.50 C 0.00 0.00 0.00 9.28 -2.80 54 0 323 0
30JUL26 155.00 C 0.00 0.00 0.00 8.39 -2.69 54 0 259 0
30JUL26 157.50 C 7.08 7.08 7.08 7.57 -2.67 54 1 332 +1
30JUL26 160.00 C 0.00 0.00 0.00 6.82 -2.55 54 0 74 0
30JUL26 162.50 C 0.00 0.00 0.00 6.13 -2.38 54 0 106 0
30JUL26 165.00 C 6.16 6.16 6.16 5.50 -2.22 54 14 209 +14
30JUL26 167.50 C 0.00 0.00 0.00 4.92 -2.07 54 0 90 0
30JUL26 170.00 C 4.50 4.50 4.50 4.40 -1.91 54 4 211 0
30JUL26 172.50 C 0.00 0.00 0.00 3.93 -1.77 54 0 274 0
30JUL26 175.00 C 0.00 0.00 0.00 3.50 -1.63 54 0 209 0
30JUL26 177.50 C 4.30 4.30 3.39 3.11 -1.51 54 92 225 +18
30JUL26 180.00 C 3.80 3.80 3.26 2.77 -1.38 54 88 320 +14
30JUL26 182.50 C 3.10 3.15 2.87 2.45 -1.27 54 55 158 +11
30JUL26 185.00 C 2.89 2.89 2.89 2.17 -1.16 54 30 127 +30
30JUL26 187.50 C 2.55 2.65 2.55 1.92 -1.06 54 38 199 +8
30JUL26 190.00 C 2.40 2.40 2.40 1.70 -0.97 54 2 3,887 0
30JUL26 192.50 C 0.00 0.00 0.00 1.50 -0.88 54 0 135 0
30JUL26 195.00 C 0.00 0.00 0.00 1.32 -0.80 54 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 1.16 -0.73 54 0 66 0
30JUL26 200.00 C 0.00 0.00 0.00 1.02 -0.66 54 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.79 -0.53 54 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.60 -0.44 53 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.46 -0.35 53 0 95 0
30JUL26 220.00 C 0.00 0.00 0.00 0.35 -0.28 53 0 16 0
30JUL26 225.00 C 0.00 0.00 0.00 0.26 -0.23 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.20 -0.18 53 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.15 -0.14 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.11 -0.11 53 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.08 -0.09 53 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 37.69 -5.38 56 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 35.67 -5.49 56 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 33.59 -5.49 55 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 31.79 -5.27 56 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 30.02 -4.95 56 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 28.35 -4.89 56 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 26.69 -4.84 56 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 25.09 -4.51 56 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 23.56 -4.15 56 0 30 0
28AUG26 132.50 C 0.00 0.00 0.00 22.09 -4.15 56 0 120 0
28AUG26 135.00 C 0.00 0.00 0.00 20.69 -4.02 56 0 119 0
28AUG26 137.50 C 0.00 0.00 0.00 19.36 -3.88 56 0 235 0
28AUG26 140.00 C 16.89 17.36 16.89 18.21 -3.62 56 25 223 +15
28AUG26 142.50 C 0.00 0.00 0.00 17.05 -3.44 57 0 90 0
28AUG26 145.00 C 0.00 0.00 0.00 15.94 -3.27 57 0 193 0
28AUG26 147.50 C 0.00 0.00 0.00 14.79 -3.17 56 0 73 0
28AUG26 150.00 C 0.00 0.00 0.00 13.84 -3.00 57 0 197 0
28AUG26 152.50 C 0.00 0.00 0.00 13.04 -2.68 57 0 309 0
28AUG26 155.00 C 12.13 12.13 12.13 12.15 -2.64 57 45 132 +45
28AUG26 157.50 C 11.52 11.52 11.34 11.28 -2.63 57 105 143 +105
28AUG26 160.00 C 10.52 10.52 10.52 10.46 -2.57 57 15 79 +15
28AUG26 162.50 C 0.00 0.00 0.00 9.69 -2.57 57 0 45 0
28AUG26 165.00 C 0.00 0.00 0.00 8.97 -2.45 57 0 75 0
28AUG26 167.50 C 0.00 0.00 0.00 8.05 -2.57 56 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 7.44 -2.43 56 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 6.87 -2.03 56 0 129 0
28AUG26 175.00 C 0.00 0.00 0.00 6.34 -1.91 56 0 47 0
28AUG26 177.50 C 0.00 0.00 0.00 5.85 -1.80 56 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 5.39 -1.70 56 0 229 0
28AUG26 182.50 C 0.00 0.00 0.00 4.97 -1.60 56 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 4.57 -1.51 56 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 4.21 -1.41 56 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 3.87 -1.33 56 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 3.55 -1.25 56 0 480 0
28AUG26 195.00 C 0.00 0.00 0.00 3.26 -1.17 56 0 184 0
28AUG26 197.50 C 0.00 0.00 0.00 3.00 -1.09 56 0 45 0
28AUG26 200.00 C 0.00 0.00 0.00 2.75 -1.03 56 0 210 0
29SEP26 110.00 C 0.00 0.00 0.00 39.20 -5.35 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 37.37 -5.18 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 34.73 -6.12 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 32.99 -5.78 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 31.25 -5.64 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 29.68 -5.44 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.07 -5.59 52 0 2 0
29SEP26 127.50 C 0.00 0.00 0.00 27.42 -4.57 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.16 -5.02 53 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 24.46 -4.12 55 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 23.11 -4.08 55 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 21.83 -3.94 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 20.81 -3.58 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 19.71 -3.45 56 0 15 0
29SEP26 145.00 C 18.22 18.22 18.22 18.24 -3.74 55 15 15 +15
29SEP26 147.50 C 0.00 0.00 0.00 17.57 -3.21 56 0 3 0
29SEP26 150.00 C 16.50 16.60 16.50 16.60 -3.33 56 10 53 0
29SEP26 152.50 C 15.62 15.62 15.62 15.70 -2.82 57 15 323 +15
29SEP26 155.00 C 0.00 0.00 0.00 14.78 -3.02 56 0 353 0
29SEP26 157.50 C 0.00 0.00 0.00 13.89 -2.75 56 0 125 0
29SEP26 160.00 C 0.00 0.00 0.00 13.04 -3.01 56 0 974 0
29SEP26 162.50 C 12.00 12.00 12.00 12.24 -2.77 56 45 45 +45
29SEP26 165.00 C 0.00 0.00 0.00 11.15 -3.09 55 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 10.45 -2.98 55 0 31 0
29SEP26 170.00 C 0.00 0.00 0.00 9.80 -2.85 55 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 9.18 -2.72 55 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 8.59 -2.60 55 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 8.04 -2.49 55 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 7.52 -2.09 55 0 5,284 0
29SEP26 182.50 C 0.00 0.00 0.00 7.04 -1.98 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 6.58 -1.90 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 6.15 -1.81 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.75 -1.72 55 0 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 5.37 -1.64 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 5.01 -1.56 55 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 4.68 -1.48 55 0 237 0
29SEP26 200.00 C 5.65 5.65 5.65 4.37 -1.41 55 6 4,727 -6
29SEP26 205.00 C 0.00 0.00 0.00 3.80 -1.28 55 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 3.30 -1.15 55 0 511 0
29SEP26 215.00 C 0.00 0.00 0.00 2.87 -1.03 55 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 2.49 -0.93 55 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 2.16 -0.83 55 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 1.87 -0.75 55 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 1.62 -0.74 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 1.41 -0.59 55 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 1.22 -0.53 55 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 1.05 -0.47 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.91 -0.42 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.79 -0.37 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.68 -0.33 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.59 -0.29 55 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.51 -0.26 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.44 -0.23 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.38 -0.20 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.33 -0.18 55 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.28 -0.16 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.25 -0.14 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.18 -0.12 55 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.14 -0.08 55 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.10 -0.07 55 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.08 -0.05 55 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.06 -0.04 55 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 42.77 -5.99 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.26 -5.75 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.57 -5.74 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 38.15 -5.50 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.65 -5.40 53 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 35.88 -4.62 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 34.39 -4.60 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 33.03 -4.51 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.73 -4.40 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 30.47 -4.30 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 29.39 -4.02 56 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 28.22 -3.97 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.09 -3.71 56 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 26.01 -3.62 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 24.43 -4.23 55 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 23.89 -3.53 56 0 0 0
30DEC26 150.00 C 22.80 22.80 22.80 23.18 -3.48 56 3 25 +3
30DEC26 152.50 C 0.00 0.00 0.00 21.68 -4.03 55 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 20.57 -4.18 55 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 20.56 -3.26 57 0 0 0
30DEC26 160.00 C 19.37 19.37 19.37 19.66 -3.17 56 45 45 +30
30DEC26 162.50 C 19.22 19.22 19.22 18.94 -3.08 57 15 15 0
30DEC26 165.00 C 18.50 18.50 18.50 18.22 -3.28 57 15 32 +15
30DEC26 167.50 C 18.58 18.58 18.58 17.45 -2.88 57 15 15 0
30DEC26 170.00 C 0.00 0.00 0.00 16.71 -2.89 57 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 16.00 -2.89 57 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 15.31 -2.95 57 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 14.66 -2.86 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 14.03 -2.79 57 0 135 0
30DEC26 182.50 C 0.00 0.00 0.00 13.43 -2.71 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 12.48 -3.00 56 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 12.30 -2.56 56 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 11.77 -2.48 56 0 4 0
30DEC26 192.50 C 0.00 0.00 0.00 11.26 -2.41 56 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 10.77 -2.35 56 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 10.01 -2.57 56 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 9.57 -2.50 56 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 8.76 -2.34 56 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 8.02 -2.19 56 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 7.33 -2.06 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 6.91 -1.73 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 6.14 -1.80 56 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 5.62 -1.68 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 5.14 -1.58 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 4.70 -1.48 56 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 4.30 -1.38 56 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 3.94 -1.29 56 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 3.61 -1.20 56 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 3.30 -1.12 56 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 3.02 -1.05 56 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 2.77 -0.97 56 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 2.53 -0.91 56 0 7 0
30DEC26 280.00 C 0.00 0.00 0.00 2.32 -0.85 56 0 82 0
30DEC26 285.00 C 0.00 0.00 0.00 2.13 -0.79 56 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 1.95 -0.74 56 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 1.79 -0.68 56 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 1.64 -0.64 56 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 1.38 -0.55 56 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 1.16 -0.48 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.98 -0.42 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.83 -0.36 56 0 65 0
30DEC26 350.00 C 0.00 0.00 0.00 0.70 -0.31 56 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 46.75 -5.80 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 45.23 -5.71 54 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 43.75 -5.62 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.33 -5.52 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.96 -5.35 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 40.28 -4.60 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 38.97 -4.52 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 37.68 -4.46 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.46 -4.36 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 35.26 -4.32 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 33.57 -4.77 54 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 33.00 -4.15 55 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 31.96 -4.00 56 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 30.89 -3.95 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.91 -3.84 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 28.92 -3.78 56 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 28.02 -3.95 56 0 191 0
30MAR27 152.50 C 0.00 0.00 0.00 27.12 -3.86 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 26.22 -3.81 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.38 -3.65 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.96 -4.26 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 23.81 -3.56 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 23.06 -3.48 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 22.54 -3.20 57 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 21.78 -3.19 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 21.04 -3.16 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 20.34 -3.00 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 19.65 -3.12 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 18.99 -3.05 56 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 18.35 -2.98 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 17.73 -2.92 56 0 200 0
30MAR27 187.50 C 0.00 0.00 0.00 17.13 -2.86 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 16.55 -2.80 56 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 16.00 -2.73 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 15.46 -2.67 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 14.94 -2.61 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 14.43 -2.56 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 13.48 -2.44 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 12.59 -2.33 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 11.76 -2.23 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 10.99 -2.12 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 10.27 -2.02 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 9.60 -1.92 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 8.97 -1.84 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 8.39 -1.75 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 7.84 -1.67 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 7.33 -1.59 56 0 2 0
30MAR27 255.00 C 0.00 0.00 0.00 6.86 -1.51 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.42 -1.44 56 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 6.01 -1.37 56 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 50.18 -5.51 54 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.77 -5.41 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.40 -5.32 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 46.07 -5.23 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.77 -5.41 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 44.14 -4.69 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 42.90 -4.69 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 41.74 -4.50 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 40.54 -4.46 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 39.41 -4.38 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 38.31 -4.31 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 37.25 -4.22 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 36.39 -3.98 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 35.38 -3.91 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 34.41 -3.84 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 33.47 -3.74 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.55 -3.69 56 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 31.67 -3.61 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.81 -3.55 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 29.98 -3.76 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 29.18 -3.68 56 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 28.41 -3.37 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 27.66 -3.52 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 26.93 - 56 0 0 -
29JUN27 170.00 C 0.00 0.00 0.00 26.10 - 56 0 0 -
29JUN27 172.50 C 0.00 0.00 0.00 25.43 - 56 0 0 -
TOTAL CALL 2,243 89,697 +991
29JUN26 110.00 P 0.00 0.00 0.00 0.19 +0.07 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.28 +0.09 53 0 368 0
29JUN26 115.00 P 0.00 0.00 0.00 0.41 +0.14 53 0 144 0
29JUN26 117.50 P 0.00 0.00 0.00 0.60 +0.20 53 0 123 0
29JUN26 120.00 P 0.00 0.00 0.00 0.85 +0.28 53 0 752 0
29JUN26 122.50 P 0.00 0.00 0.00 1.16 +0.38 53 0 766 0
29JUN26 125.00 P 1.63 1.63 1.63 1.54 +0.48 53 15 976 +15
29JUN26 127.50 P 1.72 2.27 1.72 2.02 +0.60 53 356 637 +306
29JUN26 130.00 P 2.75 2.75 2.75 2.56 +0.72 52 2 25,477 +2
29JUN26 132.50 P 2.79 2.79 2.79 3.20 +0.92 52 50 465 +50
29JUN26 135.00 P 0.00 0.00 0.00 3.99 +1.14 52 0 484 0
29JUN26 137.50 P 4.92 5.50 4.84 4.88 +1.36 52 104 457 -64
29JUN26 140.00 P 6.02 6.48 5.87 5.85 +1.56 51 267 550 +26
29JUN26 142.50 P 7.55 7.55 7.15 7.05 +1.82 52 20 419 +10
29JUN26 145.00 P 7.48 8.90 7.48 8.35 +2.12 52 26 1,724 0
29JUN26 147.50 P 10.40 10.40 10.40 9.82 +2.42 52 15 1,439 0
29JUN26 150.00 P 9.40 11.15 9.40 11.38 +2.67 52 45 2,413 0
29JUN26 152.50 P 0.00 0.00 0.00 13.01 +2.80 52 0 1,011 0
29JUN26 155.00 P 0.00 0.00 0.00 14.79 +3.02 52 0 598 0
29JUN26 157.50 P 0.00 0.00 0.00 16.61 +3.18 52 0 262 0
29JUN26 160.00 P 0.00 0.00 0.00 18.55 +3.70 52 0 1,275 0
29JUN26 162.50 P 0.00 0.00 0.00 20.56 +3.93 52 0 2,000 0
29JUN26 165.00 P 23.00 23.00 23.00 22.64 +4.14 52 200 1,867 +200
29JUN26 167.50 P 0.00 0.00 0.00 24.80 +4.36 52 0 900 0
29JUN26 170.00 P 0.00 0.00 0.00 27.00 +4.54 52 0 940 0
29JUN26 172.50 P 0.00 0.00 0.00 29.70 +5.16 58 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 31.83 +5.15 56 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 34.02 +4.72 55 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 36.73 +5.29 61 0 551 0
29JUN26 182.50 P 0.00 0.00 0.00 38.70 +4.98 53 0 510 0
29JUN26 185.00 P 0.00 0.00 0.00 41.42 +5.20 61 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 43.64 +5.30 57 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 46.07 +5.42 57 0 262 0
29JUN26 192.50 P 49.50 49.50 49.50 48.65 +5.26 61 1 90 0
29JUN26 195.00 P 0.00 0.00 0.00 51.20 +5.73 65 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 53.40 +5.59 0 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 55.90 +5.34 0 0 5,253 0
29JUN26 205.00 P 0.00 0.00 0.00 60.97 +5.87 64 0 215 0
29JUN26 210.00 P 0.00 0.00 0.00 65.90 +5.80 0 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 71.00 +5.90 74 0 133 0
29JUN26 220.00 P 0.00 0.00 0.00 75.90 +5.80 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 80.90 +5.80 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 85.90 +5.80 0 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 90.90 +5.80 0 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 95.90 +5.80 0 0 0 0
29JUN26 245.00 P 100.55 100.55 100.55 100.90 +5.80 0 47 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 105.90 +5.80 0 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 110.90 +5.80 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 115.90 +5.80 0 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 120.90 +5.80 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 125.90 +5.80 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 130.90 +5.80 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 135.90 +5.80 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 140.90 +5.80 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 146.00 +5.90 119 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 150.90 +5.80 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 155.90 +5.80 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 165.99 +5.89 127 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 175.99 +5.89 132 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 185.90 +5.80 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 195.90 +5.80 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 205.90 +5.80 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 215.90 +5.80 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 225.90 +5.80 0 0 0 0
30JUL26 110.00 P 1.45 1.45 1.45 1.27 +0.38 54 2 2 +2
30JUL26 112.50 P 0.00 0.00 0.00 1.59 +0.42 54 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 1.99 +0.53 54 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 2.42 +0.59 54 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 2.89 +0.66 53 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 3.44 +0.72 53 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 4.05 +0.84 53 0 50 0
30JUL26 127.50 P 5.32 5.32 5.13 4.76 +1.04 53 114 152 +99
30JUL26 130.00 P 5.85 6.20 5.85 5.56 +1.21 52 95 630 0
30JUL26 132.50 P 0.00 0.00 0.00 6.47 +1.41 53 0 482 0
30JUL26 135.00 P 7.97 7.97 7.97 7.43 +1.56 52 15 497 +15
30JUL26 137.50 P 0.00 0.00 0.00 8.46 +1.64 52 0 532 0
30JUL26 140.00 P 8.00 8.00 8.00 9.67 +1.90 53 2 5,185 +2
30JUL26 142.50 P 0.00 0.00 0.00 10.91 +2.07 53 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 12.30 +2.25 53 0 528 0
30JUL26 147.50 P 0.00 0.00 0.00 13.71 +2.45 53 0 125 0
30JUL26 150.00 P 0.00 0.00 0.00 15.06 +2.46 52 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 16.78 +2.82 53 0 99 0
30JUL26 155.00 P 0.00 0.00 0.00 18.45 +2.97 53 0 122 0
30JUL26 157.50 P 0.00 0.00 0.00 20.13 +3.05 53 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 21.93 +3.09 53 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 23.74 +2.92 53 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 25.63 +3.57 53 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 28.12 +4.24 56 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 30.21 +4.42 57 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 32.28 +4.50 57 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 34.41 +4.66 57 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 36.65 +4.87 58 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 38.83 +4.95 59 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 40.55 +4.63 56 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 43.30 +5.23 59 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 45.55 +5.32 60 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 47.83 +5.60 60 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 50.13 +5.42 61 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 52.44 +5.46 61 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 54.77 +5.50 61 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 57.13 +5.56 61 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 61.75 +5.54 61 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 66.64 +5.67 62 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 71.24 +5.55 59 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 76.12 +5.68 60 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 81.05 +5.82 60 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 86.02 +5.89 62 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 90.90 +5.80 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 95.97 +5.87 65 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 101.01 +5.91 68 0 0 0
28AUG26 110.00 P 2.79 2.79 2.79 2.80 +0.60 56 30 30 +30
28AUG26 112.50 P 3.25 3.25 3.23 3.34 +0.73 56 87 93 +87
28AUG26 115.00 P 0.00 0.00 0.00 3.88 +0.71 56 0 255 0
28AUG26 117.50 P 0.00 0.00 0.00 4.53 +0.81 56 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 5.22 +0.94 56 0 42 0
28AUG26 122.50 P 0.00 0.00 0.00 5.94 +0.96 56 0 155 0
28AUG26 125.00 P 0.00 0.00 0.00 6.61 +0.97 55 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 7.54 +1.17 55 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 8.48 +1.53 55 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 9.50 +1.66 55 0 85 0
28AUG26 135.00 P 11.14 11.14 11.14 10.59 +1.80 55 2 161 +2
28AUG26 137.50 P 12.19 12.29 12.19 11.76 +1.93 56 30 145 +30
28AUG26 140.00 P 12.40 13.74 12.40 13.03 +2.07 56 90 120 +60
28AUG26 142.50 P 14.84 15.12 14.22 14.31 +2.23 56 75 241 +75
28AUG26 145.00 P 16.23 16.42 15.62 15.74 +2.40 56 90 187 +56
28AUG26 147.50 P 17.75 17.80 17.09 17.08 +2.44 56 90 146 +90
28AUG26 150.00 P 0.00 0.00 0.00 18.51 +2.50 55 0 25 0
28AUG26 152.50 P 0.00 0.00 0.00 20.16 +2.21 56 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 21.87 +3.05 56 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 23.60 +3.28 57 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 25.38 +3.55 57 0 47 0
28AUG26 162.50 P 0.00 0.00 0.00 27.09 +3.49 57 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 29.08 +3.86 57 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 30.89 +3.87 57 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 32.80 +3.94 58 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 34.77 +4.03 58 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 36.78 +3.96 58 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 38.84 +4.16 58 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 40.88 +4.29 58 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 42.88 +4.27 58 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 45.15 +4.32 59 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 47.31 +4.59 59 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 49.48 +4.67 59 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 51.67 +4.75 60 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 53.87 +4.82 59 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 56.16 +4.82 60 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 58.43 +5.19 60 0 0 0
29SEP26 110.00 P 4.00 4.30 4.00 4.12 +0.60 55 254 407 +254
29SEP26 112.50 P 0.00 0.00 0.00 4.85 +0.80 56 0 52 0
29SEP26 115.00 P 0.00 0.00 0.00 5.57 +0.92 56 0 4 0
29SEP26 117.50 P 0.00 0.00 0.00 6.30 +1.05 56 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 7.10 +1.11 56 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 8.01 +1.27 56 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 8.92 +1.32 56 0 26 0
29SEP26 127.50 P 0.00 0.00 0.00 9.55 +1.16 55 0 119 0
29SEP26 130.00 P 10.20 10.20 10.20 10.57 +1.52 55 30 87 -30
29SEP26 132.50 P 0.00 0.00 0.00 11.66 +1.72 55 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 12.82 +1.84 55 0 48 0
29SEP26 137.50 P 0.00 0.00 0.00 14.03 +1.95 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 15.34 +2.09 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 16.65 +2.19 55 0 0 0
29SEP26 145.00 P 18.00 18.00 18.00 18.05 +2.30 55 15 62 +15
29SEP26 147.50 P 20.04 20.04 20.04 19.57 +2.40 56 15 319 +15
29SEP26 150.00 P 0.00 0.00 0.00 21.02 +2.51 55 0 795 0
29SEP26 152.50 P 0.00 0.00 0.00 22.61 +2.72 56 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 24.26 +2.85 56 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 25.95 +2.43 56 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 27.69 +3.40 56 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 29.48 +3.50 57 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 31.32 +3.66 57 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 33.19 +3.77 57 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 35.09 +3.87 57 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 37.02 +4.10 58 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 38.97 +4.20 58 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 40.98 +4.30 58 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 42.99 +4.22 58 0 2,179 0
29SEP26 182.50 P 0.00 0.00 0.00 45.04 +4.46 58 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 47.54 +4.83 60 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 49.70 +4.97 61 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 51.88 +5.08 61 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 54.07 +5.25 62 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 56.23 +5.31 62 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 58.47 +5.14 62 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 60.52 +5.31 62 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 64.45 +4.92 60 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 69.99 +4.87 65 0 1,450 0
29SEP26 215.00 P 0.00 0.00 0.00 74.18 +5.71 64 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 77.75 +4.69 59 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 82.57 +5.24 60 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 87.24 +5.33 60 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 91.95 +5.05 59 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 96.69 +5.15 59 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 101.52 +5.26 59 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 106.40 +5.42 60 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 111.35 +5.63 61 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 116.30 +5.74 62 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 121.18 +5.75 62 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 125.90 +5.60 0 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 131.16 +5.95 65 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 136.11 +5.96 65 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 140.90 +5.80 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 146.00 +5.90 66 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 150.90 +5.80 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 155.90 +5.80 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 165.99 +5.89 71 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 176.23 +6.13 78 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 185.92 +5.82 73 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 195.92 +5.82 75 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 205.91 +5.81 77 0 0 0
30DEC26 110.00 P 7.75 8.13 7.75 7.69 +0.73 55 4 14 +4
30DEC26 112.50 P 0.00 0.00 0.00 8.91 +1.21 56 0 6 0
30DEC26 115.00 P 9.30 9.30 9.30 9.83 +1.48 56 30 32 -20
30DEC26 117.50 P 0.00 0.00 0.00 10.78 +1.43 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.77 +1.52 56 0 81 0
30DEC26 122.50 P 0.00 0.00 0.00 12.82 +1.63 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.87 +1.74 56 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 14.36 +1.17 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 15.52 +1.36 55 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 16.73 +1.62 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 17.98 +1.74 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.29 +1.83 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.63 +1.91 55 0 20 0
30DEC26 142.50 P 0.00 0.00 0.00 22.03 +2.00 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 23.63 +2.25 56 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 25.11 +2.33 56 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 26.64 +2.42 56 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 28.21 +2.50 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.59 +3.36 58 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 32.20 +3.40 58 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 32.98 +2.57 56 0 137 0
30DEC26 162.50 P 0.00 0.00 0.00 34.72 +2.68 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 36.69 +2.19 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 38.50 +3.46 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 40.33 +3.28 57 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 42.19 +3.48 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 43.98 +3.60 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 45.88 +3.39 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 47.81 +3.73 57 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 49.89 +3.92 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 51.86 +3.68 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 53.87 +3.77 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 55.89 +4.11 58 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 57.68 +3.67 57 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 59.97 +4.22 58 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 62.04 +4.27 58 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 64.13 +4.32 58 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 69.00 +5.08 60 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 73.30 +5.19 61 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 77.66 +5.31 61 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 82.15 +5.50 61 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 86.55 +5.44 62 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 90.01 +4.51 59 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 95.66 +5.72 63 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 100.24 +5.93 63 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 104.83 +6.00 63 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 109.31 +5.94 63 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 113.83 +5.88 63 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 118.71 +5.81 63 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 123.46 +6.27 64 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 128.14 +5.94 64 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 132.89 +6.01 64 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 137.69 +6.14 64 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 142.53 +6.28 65 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 147.42 +6.43 65 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 151.32 +5.54 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 156.18 +5.51 59 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 166.09 +5.88 60 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 176.23 +6.02 63 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 186.01 +5.91 62 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 195.92 +5.82 62 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 206.06 +5.96 67 0 0 0
30MAR27 110.00 P 10.65 11.00 10.65 10.60 +0.74 54 4 10 +4
30MAR27 112.50 P 0.00 0.00 0.00 12.07 +1.34 56 0 25 0
30MAR27 115.00 P 0.00 0.00 0.00 13.06 +1.42 56 0 27 0
30MAR27 117.50 P 0.00 0.00 0.00 14.11 +1.52 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.18 +1.68 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.31 +1.68 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.47 +1.77 56 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.32 +1.47 55 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 19.21 +1.21 55 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 20.47 +1.24 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.77 +1.71 54 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 23.12 +1.79 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 24.50 +1.87 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 25.92 +1.94 55 0 0 0
30MAR27 145.00 P 27.59 27.59 27.59 27.38 +2.02 55 15 22 +15
30MAR27 147.50 P 0.00 0.00 0.00 28.87 +2.09 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 30.41 +2.17 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 31.98 +2.25 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.58 +2.32 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.17 +2.34 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 37.93 +3.50 57 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.73 +3.67 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.47 +2.04 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.25 +2.11 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.48 +2.69 57 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 45.84 +3.33 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.69 +3.21 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 49.56 +3.28 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 51.44 +3.59 56 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 53.35 +3.66 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 55.27 +3.73 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 57.21 +3.77 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 59.19 +3.85 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 61.18 +3.90 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 63.16 +3.94 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 65.18 +3.99 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 67.20 +4.04 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 71.31 +3.84 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 75.48 +4.01 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 79.69 +4.33 57 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 84.60 +5.08 59 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 88.93 +4.96 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 93.37 +5.05 59 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 97.78 +5.18 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 102.27 +5.25 60 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 106.75 +5.67 60 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 111.27 +5.51 60 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 115.81 +5.82 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 120.36 +5.53 60 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 124.96 +5.94 60 0 30 0
29JUN27 110.00 P 13.40 13.40 13.40 13.68 +1.30 55 20 20 +20
29JUN27 112.50 P 0.00 0.00 0.00 14.74 +1.49 56 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.77 +1.45 56 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.88 +1.54 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.02 +1.60 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.20 +1.67 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.41 +1.72 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.68 +1.82 56 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.29 +1.21 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.59 +1.25 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.93 +1.29 54 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.31 +1.72 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.29 +2.35 55 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.16 +1.85 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.64 +1.91 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.15 +1.98 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.69 +2.05 54 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.26 +2.11 54 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 36.87 +1.81 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.51 +1.73 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.02 +2.93 56 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 41.99 +1.95 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.72 +2.03 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.47 - 55 0 0 -
29JUN27 170.00 P 0.00 0.00 0.00 47.24 - 55 0 0 -
29JUN27 172.50 P 0.00 0.00 0.00 49.05 - 55 0 0 -
TOTAL PUT 2,257 121,225 +1,370
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 47.76
29JUN26 24.00 C 0.00 0.00 0.00 23.77 -0.40 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.79 -0.39 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.80 -0.39 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.77 -0.41 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.80 -0.22 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.78 -0.39 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.80 -0.38 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.81 -0.38 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.81 -0.38 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.80 -0.40 0 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 13.81 -0.37 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.81 -0.40 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.81 -0.40 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.81 -0.38 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.83 -0.39 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.84 -0.24 28 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.84 -0.24 20 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 6.84 -0.25 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.85 -0.25 20 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 4.87 -0.25 21 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 3.93 -0.23 22 0 407 0
29JUN26 45.00 C 0.00 0.00 0.00 3.04 -0.22 22 0 572 0
29JUN26 46.00 C 2.32 2.32 2.07 2.23 -0.26 21 152 687 +92
29JUN26 47.00 C 1.65 1.84 1.48 1.51 -0.27 21 45 1,529 +16
29JUN26 48.00 C 1.30 1.30 0.94 0.98 -0.18 21 20 1,030 +15
29JUN26 49.00 C 0.83 0.89 0.56 0.60 -0.15 21 81 716 +43
29JUN26 50.00 C 0.33 0.33 0.33 0.36 -0.08 22 2 772 0
29JUN26 52.50 C 0.17 0.17 0.17 0.07 -0.02 22 30 560 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 221 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.81 -0.38 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.81 -0.39 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.81 -0.37 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.81 -0.40 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.82 -0.39 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.82 -0.37 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.83 -0.39 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.84 -0.25 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.84 -0.24 20 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.85 -0.24 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.86 -0.24 21 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 4.90 -0.23 22 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 3.98 -0.23 22 0 345 0
30JUL26 45.00 C 0.00 0.00 0.00 3.13 -0.21 22 0 577 0
30JUL26 46.00 C 2.45 2.45 2.27 2.37 -0.27 21 60 296 +45
30JUL26 47.00 C 1.91 1.91 1.91 1.69 -0.18 21 17 200 -2
30JUL26 48.00 C 1.57 1.57 1.19 1.20 -0.16 21 24 453 +8
30JUL26 49.00 C 1.06 1.06 1.06 0.85 -0.13 22 17 231 +8
30JUL26 50.00 C 0.00 0.00 0.00 0.58 -0.08 22 0 280 0
30JUL26 52.50 C 0.37 0.37 0.37 0.19 -0.03 22 30 110 -30
30JUL26 55.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 175 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 23 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.81 -0.40 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.82 -0.39 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.82 -0.37 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.83 -0.39 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.84 -0.25 23 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.84 -0.25 17 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.86 -0.24 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.89 -0.24 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.96 -0.23 22 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 4.09 -0.22 22 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 3.30 -0.21 22 0 457 0
28AUG26 46.00 C 2.62 2.62 2.50 2.53 -0.20 21 75 237 +75
28AUG26 47.00 C 1.98 1.98 1.98 1.97 -0.19 21 7 147 +7
28AUG26 48.00 C 1.71 1.81 1.71 1.52 -0.20 21 149 456 +149
28AUG26 49.00 C 1.18 1.18 1.18 1.18 -0.15 22 1 162 0
28AUG26 50.00 C 0.00 0.00 0.00 0.90 -0.10 22 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.41 -0.06 22 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 0.17 -0.03 22 0 98 0
28AUG26 57.50 C 0.19 0.20 0.19 0.07 -0.01 22 2 64 +2
28AUG26 60.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.80 -0.39 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.77 -0.41 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.80 -0.24 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.78 -0.39 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.80 -0.38 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.81 -0.38 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.81 -0.38 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.81 -0.39 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.81 -0.37 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.82 -0.39 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.82 -0.39 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.82 -0.37 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.83 -0.39 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.84 -0.25 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.85 -0.24 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.88 -0.24 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.95 -0.23 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.07 -0.23 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.26 -0.23 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.55 -0.21 22 0 96 0
29SEP26 46.00 C 0.00 0.00 0.00 2.84 -0.19 21 0 433 0
29SEP26 47.00 C 2.57 2.57 2.57 2.32 -0.17 21 15 480 +15
29SEP26 48.00 C 2.08 2.08 1.84 1.88 -0.16 22 55 311 +45
29SEP26 49.00 C 0.00 0.00 0.00 1.51 -0.17 22 0 83 0
29SEP26 50.00 C 0.00 0.00 0.00 1.22 -0.15 22 0 561 0
29SEP26 52.50 C 0.00 0.00 0.00 0.69 -0.09 22 0 558 0
29SEP26 55.00 C 0.00 0.00 0.00 0.35 -0.05 22 0 51 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 -0.03 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 -0.01 23 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 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.80 -0.28 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.81 -0.36 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.81 -0.37 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.81 -0.38 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.81 -0.38 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.81 -0.39 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.82 -0.36 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.82 -0.39 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.82 -0.39 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.82 -0.37 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.83 -0.39 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.89 -0.30 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.97 -0.17 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.10 -0.14 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.30 -0.09 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.58 -0.04 22 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.92 +0.01 22 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.30 +0.01 22 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.76 +0.04 22 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.27 +0.07 22 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.81 +0.09 22 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.42 +0.08 22 0 100 0
30DEC26 50.00 C 0.00 0.00 0.00 2.06 +0.04 22 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.32 +0.03 22 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.88 +0.09 22 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.55 +0.08 22 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 +0.07 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.82 -0.37 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.81 -0.38 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.81 -0.39 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.82 -0.36 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.82 -0.39 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.82 -0.39 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.83 -0.36 17 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.83 -0.39 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.17 -0.02 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.38 +0.16 22 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.63 -0.01 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.93 +0.03 22 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 6.26 +0.05 22 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.65 +0.08 22 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 5.07 +0.11 22 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.54 +0.12 22 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 4.05 +0.15 22 0 0 0
30MAR27 48.00 C 3.47 3.47 3.34 3.48 +0.04 21 34 44 +25
30MAR27 49.00 C 0.00 0.00 0.00 3.18 +0.16 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.80 +0.12 22 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 1.95 +0.07 22 0 55 0
30MAR27 55.00 C 0.00 0.00 0.00 1.39 +0.10 22 0 26 0
30MAR27 57.50 C 0.00 0.00 0.00 1.01 +0.15 22 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.69 +0.13 22 0 62 0
30MAR27 62.50 C 0.00 0.00 0.00 0.46 +0.10 22 0 45 0
30MAR27 65.00 C 0.00 0.00 0.00 0.31 +0.09 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 +0.06 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.44 -0.04 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.66 -0.02 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.92 +0.01 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.22 +0.05 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.54 +0.06 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.91 +0.11 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.31 +0.12 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.75 +0.15 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.22 +0.16 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.73 +0.19 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.28 +0.20 22 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.85 +0.21 22 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.47 +0.21 22 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 2.64 +0.23 22 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.98 +0.23 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.46 +0.20 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.07 +0.18 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.77 +0.15 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.55 +0.12 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.39 +0.10 22 0 0 0
TOTAL CALL 816 17,228 +513
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 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 64 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 24 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 665 0
29JUN26 42.00 P 0.05 0.05 0.04 0.03 -0.01 20 48 703 +48
29JUN26 43.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 827 0
29JUN26 44.00 P 0.16 0.16 0.15 0.22 +0.02 21 29 879 +10
29JUN26 45.00 P 0.30 0.44 0.30 0.44 +0.04 21 51 708 +2
29JUN26 46.00 P 0.77 0.81 0.77 0.80 +0.08 21 20 748 +20
29JUN26 47.00 P 1.00 1.35 1.00 1.32 +0.13 22 109 541 -20
29JUN26 48.00 P 1.68 2.01 1.68 2.00 +0.19 23 64 356 +10
29JUN26 49.00 P 2.50 2.79 2.36 2.70 +0.14 21 80 492 +80
29JUN26 50.00 P 0.00 0.00 0.00 3.55 +0.12 21 0 412 0
29JUN26 52.50 P 0.00 0.00 0.00 5.91 +0.23 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.39 +0.24 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.93 +0.35 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.40 +0.39 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.89 +0.37 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.39 +0.37 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.91 +0.38 63 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 34 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 21 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 0.00 22 0 72 0
30JUL26 40.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 73 0
30JUL26 41.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 188 0
30JUL26 42.00 P 0.00 0.00 0.00 0.20 +0.02 21 0 199 0
30JUL26 43.00 P 0.00 0.00 0.00 0.35 +0.03 21 0 1,014 0
30JUL26 44.00 P 0.44 0.51 0.44 0.56 +0.04 21 5 417 0
30JUL26 45.00 P 0.83 0.83 0.83 0.86 +0.07 21 7 409 0
30JUL26 46.00 P 0.00 0.00 0.00 1.26 +0.10 21 0 241 0
30JUL26 47.00 P 1.59 1.59 1.59 1.79 +0.13 22 8 185 +8
30JUL26 48.00 P 2.40 2.40 2.40 2.43 +0.17 22 15 105 +15
30JUL26 49.00 P 3.12 3.12 3.12 3.16 +0.20 23 15 54 0
30JUL26 50.00 P 3.53 3.63 3.48 3.84 +0.10 21 87 138 +65
30JUL26 52.50 P 0.00 0.00 0.00 6.02 +0.21 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.42 +0.24 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.96 +0.28 30 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.42 +0.26 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.91 +0.28 36 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 18.41 +0.31 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.91 +0.29 45 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 21 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 0.00 22 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.09 0.00 22 0 85 0
28AUG26 40.00 P 0.13 0.13 0.13 0.14 0.00 21 4 38 -4
28AUG26 41.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 259 0
28AUG26 42.00 P 0.00 0.00 0.00 0.39 +0.02 22 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 0.58 +0.03 21 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.84 +0.04 21 0 82 0
28AUG26 45.00 P 0.98 1.15 0.98 1.18 +0.06 21 3 450 0
28AUG26 46.00 P 0.00 0.00 0.00 1.59 +0.08 21 0 132 0
28AUG26 47.00 P 1.86 2.14 1.86 2.14 +0.16 22 10 139 -8
28AUG26 48.00 P 0.00 0.00 0.00 2.75 +0.16 22 0 96 0
28AUG26 49.00 P 0.00 0.00 0.00 3.47 +0.18 23 0 98 0
28AUG26 50.00 P 3.75 3.87 3.75 4.10 +0.11 22 45 104 +45
28AUG26 52.50 P 0.00 0.00 0.00 6.16 +0.19 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.47 +0.22 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.98 +0.27 27 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.44 +0.26 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.91 +0.28 31 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.41 +0.28 35 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.91 +0.29 39 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 34 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 0.00 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.18 0.00 22 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 57 0
29SEP26 41.00 P 0.35 0.35 0.35 0.42 +0.02 22 15 63 0
29SEP26 42.00 P 0.56 0.56 0.56 0.60 +0.02 22 15 20 +15
29SEP26 43.00 P 0.81 0.81 0.81 0.83 +0.02 22 1 161 +1
29SEP26 44.00 P 0.00 0.00 0.00 1.14 +0.04 22 0 73 0
29SEP26 45.00 P 1.55 1.55 1.55 1.53 +0.08 22 2 34 +2
29SEP26 46.00 P 0.00 0.00 0.00 2.00 +0.12 22 0 207 0
29SEP26 47.00 P 0.00 0.00 0.00 2.53 +0.12 23 0 330 0
29SEP26 48.00 P 0.00 0.00 0.00 3.13 +0.14 23 0 255 0
29SEP26 49.00 P 3.80 3.80 3.80 3.78 +0.13 23 15 121 0
29SEP26 50.00 P 0.00 0.00 0.00 4.37 +0.01 22 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 6.34 +0.17 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.56 -0.02 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.13 +0.25 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.50 +0.26 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.94 +0.27 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.42 +0.29 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.91 +0.29 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 +0.04 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.16 +0.05 22 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.23 +0.06 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.32 +0.07 22 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.45 +0.09 22 0 51 0
30DEC26 40.00 P 0.00 0.00 0.00 0.61 +0.11 22 0 521 0
30DEC26 41.00 P 0.00 0.00 0.00 0.81 +0.13 22 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 1.07 +0.15 22 0 163 0
30DEC26 43.00 P 0.00 0.00 0.00 1.38 +0.19 22 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 1.73 +0.21 22 0 152 0
30DEC26 45.00 P 0.00 0.00 0.00 2.12 +0.22 22 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.57 +0.29 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.08 +0.32 22 0 14 0
30DEC26 48.00 P 3.57 3.57 3.57 3.62 +0.32 22 15 30 +15
30DEC26 49.00 P 0.00 0.00 0.00 4.24 +0.33 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.89 +0.34 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.72 +0.33 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.79 +0.06 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.38 +0.30 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.71 +0.26 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.03 +0.24 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.42 +0.25 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.91 +0.27 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.12 +0.05 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.17 +0.06 22 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.23 +0.07 22 0 102 0
30MAR27 36.00 P 0.00 0.00 0.00 0.31 +0.09 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.43 +0.11 22 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.58 +0.14 22 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.73 +0.16 22 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.94 +0.17 22 0 14 0
30MAR27 41.00 P 0.00 0.00 0.00 1.17 +0.17 22 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.45 +0.20 22 0 4 0
30MAR27 43.00 P 1.54 1.68 1.54 1.76 +0.20 22 12 12 +7
30MAR27 44.00 P 2.09 2.09 2.09 2.13 +0.21 21 7 24 +7
30MAR27 45.00 P 0.00 0.00 0.00 2.61 +0.30 22 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.07 +0.29 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.68 +0.41 23 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 4.12 +0.29 22 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 4.71 +0.41 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.34 +0.42 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.08 +0.40 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.33 +0.39 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.55 +0.35 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.84 +0.28 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.11 +0.25 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.47 +0.27 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.91 +0.25 26 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.82 +0.20 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.02 +0.23 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.26 +0.26 22 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.54 +0.30 22 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.84 +0.31 22 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 2.19 +0.35 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.57 +0.36 22 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 3.00 +0.40 22 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.46 +0.40 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.97 +0.43 22 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.51 +0.44 22 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.09 +0.45 22 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.71 +0.45 22 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 7.41 +0.45 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.33 +0.39 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.55 +0.35 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.84 +0.28 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.11 +0.25 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.47 +0.27 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.91 +0.25 25 0 0 0
TOTAL PUT 682 24,063 +318
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$ 165.20
29JUN26 140.00 C 0.00 0.00 0.00 25.90 -2.93 40 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 23.60 -3.51 40 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 21.36 -3.47 40 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 19.21 -3.41 40 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 17.15 -3.33 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 15.19 -3.24 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 13.35 -3.12 40 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 11.64 -2.99 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 10.07 -2.84 40 0 0 0
29JUN26 162.50 C 7.89 8.35 7.89 8.84 -2.47 41 43 28 +28
29JUN26 165.00 C 7.56 7.56 6.84 7.44 -2.40 40 10 16 +2
29JUN26 167.50 C 0.00 0.00 0.00 6.31 -2.35 40 0 16 0
29JUN26 170.00 C 5.15 5.15 5.03 5.03 -2.39 39 73 83 +64
29JUN26 172.50 C 0.00 0.00 0.00 4.40 -1.95 41 0 54 0
29JUN26 175.00 C 0.00 0.00 0.00 3.61 -1.76 40 0 50 0
29JUN26 177.50 C 0.00 0.00 0.00 2.94 -1.59 40 0 218 0
29JUN26 180.00 C 2.50 2.61 2.44 2.37 -1.40 40 31 95 -12
29JUN26 182.50 C 2.17 2.17 2.16 1.90 -1.22 40 45 85 +21
29JUN26 185.00 C 0.00 0.00 0.00 1.51 -1.05 40 0 2,302 0
29JUN26 187.50 C 0.00 0.00 0.00 1.15 -0.94 40 0 128 0
29JUN26 190.00 C 0.00 0.00 0.00 0.90 -0.79 40 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.69 -0.63 40 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.53 -0.52 40 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.41 -0.43 40 0 108 0
29JUN26 200.00 C 0.00 0.00 0.00 0.31 -0.35 40 0 446 0
29JUN26 205.00 C 0.50 0.50 0.50 0.18 -0.22 40 5 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.10 -0.14 40 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.05 -0.09 40 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 21.83 -3.09 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 20.03 -3.00 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 18.32 -2.90 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 16.70 -2.80 41 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 15.17 -2.69 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 13.74 -2.57 41 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 12.50 -2.36 41 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 11.26 -2.27 41 0 80 0
30JUL26 167.50 C 0.00 0.00 0.00 10.13 -2.22 41 0 32 0
30JUL26 170.00 C 0.00 0.00 0.00 9.10 -2.08 41 0 16 0
30JUL26 172.50 C 0.00 0.00 0.00 8.16 -1.49 41 0 36 0
30JUL26 175.00 C 0.00 0.00 0.00 7.29 -1.80 42 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 6.46 -1.72 41 0 35 0
30JUL26 180.00 C 5.50 5.50 5.50 5.70 -1.61 41 1 22 0
30JUL26 182.50 C 0.00 0.00 0.00 5.02 -1.49 41 0 68 0
30JUL26 185.00 C 0.00 0.00 0.00 4.40 -1.38 41 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 3.85 -1.26 41 0 53 0
30JUL26 190.00 C 0.00 0.00 0.00 3.36 -1.15 41 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 2.92 -1.05 41 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 2.54 -0.95 41 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 2.20 -0.86 41 0 54 0
30JUL26 200.00 C 2.20 2.20 2.20 1.90 -0.77 41 35 25 -29
30JUL26 205.00 C 0.00 0.00 0.00 1.36 -0.67 41 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 1.00 -0.48 41 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.72 -0.38 41 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.52 -0.29 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.37 -0.23 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.26 -0.18 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.19 -0.13 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.13 -0.10 41 0 15 0
28AUG26 147.50 C 0.00 0.00 0.00 24.14 - 42 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 22.47 -2.96 42 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 20.88 -2.88 42 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 19.36 -2.79 42 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 17.92 -2.70 42 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 16.69 -2.47 42 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 15.38 -2.40 42 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 14.10 -2.43 42 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 12.97 -2.31 42 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 12.01 -2.20 42 0 30 0
28AUG26 172.50 C 0.00 0.00 0.00 11.03 -2.10 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 10.11 -2.01 42 0 2 0
28AUG26 177.50 C 0.00 0.00 0.00 9.30 -1.93 42 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 8.47 -1.87 42 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 7.70 -1.77 42 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 6.99 -1.67 42 0 30 0
28AUG26 187.50 C 0.00 0.00 0.00 6.15 -1.76 42 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 5.57 -1.64 42 0 19 0
28AUG26 192.50 C 0.00 0.00 0.00 5.03 -1.35 42 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 4.54 -1.26 42 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 4.09 -1.18 42 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 3.68 -1.10 42 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 2.97 -0.95 42 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 2.38 -0.82 42 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 1.90 -0.70 42 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 1.51 -0.59 42 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 1.20 -0.49 42 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 31.41 -3.05 42 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 29.61 -3.47 42 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 27.99 -3.25 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 26.35 -2.77 42 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 24.77 -2.88 42 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 23.25 -2.81 42 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 21.80 -2.74 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 20.42 -2.65 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 19.55 -2.12 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 18.05 -2.29 43 0 0 0
29SEP26 165.00 C 19.12 19.12 19.12 16.82 -2.30 42 1 1 +1
29SEP26 167.50 C 0.00 0.00 0.00 15.63 -2.29 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 14.66 -2.21 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 13.59 -2.21 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 12.63 -2.15 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 11.87 -1.95 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 11.03 -1.90 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 10.24 -1.84 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 9.20 -2.07 42 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 8.50 -1.97 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 8.09 -1.62 43 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 7.46 -1.29 43 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 6.88 -1.47 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 6.15 -1.58 42 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 5.66 -1.49 42 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 4.78 -1.15 42 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 4.03 -1.02 42 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 3.38 -0.90 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 2.84 -0.79 42 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 2.37 -0.70 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.97 -0.61 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 1.64 -0.53 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 1.36 -0.47 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.13 -0.40 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.96 -0.32 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.77 -0.30 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.64 -0.25 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.52 -0.22 42 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 36.23 -3.10 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 34.51 -2.93 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 33.11 -2.61 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 31.63 -2.76 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 30.20 -2.77 42 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 28.88 -2.55 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 27.45 -2.52 42 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 26.15 -2.42 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 25.00 -2.28 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 23.83 -2.67 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 22.54 -2.77 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 21.44 -2.70 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 20.38 -2.66 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 19.37 -2.62 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 18.84 -2.14 43 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 17.94 -2.08 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 17.08 -2.02 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 16.20 -2.03 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 15.37 -2.02 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 14.57 -2.01 43 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 13.41 -2.34 42 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 12.70 -1.83 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 12.03 -1.77 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 11.39 -1.71 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 10.78 -1.66 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 9.65 -1.55 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 8.63 -1.44 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 7.71 -1.34 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 6.88 -1.24 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 6.14 -1.15 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 5.47 -1.06 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 4.87 -0.98 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 4.33 -0.91 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.85 -0.83 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 3.43 -0.76 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 3.04 -0.70 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 2.70 -0.64 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 2.40 -0.59 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 40.17 -2.82 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 38.69 -2.77 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 37.25 -2.72 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 35.86 -2.67 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 34.51 -2.62 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 33.20 -2.57 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 31.93 -2.51 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 30.70 -2.95 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 29.52 -2.90 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 28.38 -2.83 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 27.29 -2.72 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 26.22 -2.69 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 25.26 -2.28 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 24.39 -2.03 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 23.04 -2.31 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 22.47 -2.41 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 21.67 -1.89 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 20.00 -3.07 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 19.05 -3.13 41 0 0 0
30MAR27 187.50 C 19.15 19.15 19.15 18.27 -3.03 42 15 15 +15
30MAR27 190.00 C 0.00 0.00 0.00 17.55 -2.90 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 16.84 -2.79 42 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 16.22 -1.93 42 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 15.60 -1.85 42 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 15.00 -1.81 42 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 14.08 -1.52 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 12.91 -1.57 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 11.96 -1.48 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 11.03 -1.41 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 10.04 -1.39 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 9.35 -1.16 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 8.32 -1.33 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 7.85 -1.01 43 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 39.56 - 42 0 0 -
29JUN27 150.00 C 0.00 0.00 0.00 38.27 -2.29 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 37.02 -2.23 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 35.80 -2.18 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 34.61 -2.14 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 33.46 -2.09 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 32.91 -1.47 43 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 31.83 -1.42 43 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 30.79 -1.36 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 29.78 -1.30 43 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 28.80 -1.24 43 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 27.86 -1.18 43 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 26.95 -1.12 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 26.07 -1.05 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 25.22 -0.99 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 24.37 -0.95 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 23.59 -0.87 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 22.78 -0.85 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 21.35 -1.48 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 20.61 -2.10 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 19.90 -2.03 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 19.77 -1.41 43 0 0 0
TOTAL CALL 259 9,241 +90
29JUN26 140.00 P 0.00 0.00 0.00 0.42 +0.07 40 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 0.61 +0.09 40 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.86 +0.13 40 0 15 0
29JUN26 147.50 P 1.49 1.49 1.49 1.25 +0.25 40 21 72 +21
29JUN26 150.00 P 1.95 1.98 1.85 1.70 +0.34 40 82 100 +80
29JUN26 152.50 P 2.40 2.52 2.40 2.23 +0.37 40 16 18 +16
29JUN26 155.00 P 3.08 3.08 2.90 2.85 +0.47 40 4 129 0
29JUN26 157.50 P 3.89 3.89 3.89 3.60 +0.62 40 2 101 +2
29JUN26 160.00 P 4.49 4.49 4.49 4.49 +0.77 39 5 92 +5
29JUN26 162.50 P 6.02 6.02 6.02 5.51 +0.94 39 1 110 0
29JUN26 165.00 P 7.42 7.42 7.42 6.71 +1.19 39 12 158 +12
29JUN26 167.50 P 0.00 0.00 0.00 8.09 +1.41 39 0 200 0
29JUN26 170.00 P 0.00 0.00 0.00 9.55 +1.52 39 0 189 0
29JUN26 172.50 P 0.00 0.00 0.00 11.25 +1.50 40 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 13.01 +1.79 40 0 2,180 0
29JUN26 177.50 P 0.00 0.00 0.00 14.86 +2.09 40 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 16.79 +2.25 40 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 18.86 +2.44 40 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 20.98 +2.62 40 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 23.18 +2.75 40 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 25.44 +2.90 40 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 27.75 +3.02 40 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 30.25 +3.27 42 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 33.46 +4.20 54 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 35.61 +4.00 53 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 41.02 +4.64 63 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 45.98 +4.50 67 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 49.80 +3.36 0 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 54.80 +3.50 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 59.80 +3.60 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 64.80 +3.60 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 69.80 +3.60 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 74.80 +3.60 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 79.80 +3.60 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 84.80 +3.60 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 89.80 +3.60 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 94.80 +3.60 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 99.80 +3.60 0 0 0 0
30JUL26 147.50 P 3.68 3.80 3.60 3.49 +0.62 41 23 24 +23
30JUL26 150.00 P 4.31 4.36 4.31 4.18 +0.56 41 25 40 +20
30JUL26 152.50 P 0.00 0.00 0.00 4.92 +0.60 40 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 5.74 +0.80 40 0 20 0
30JUL26 157.50 P 0.00 0.00 0.00 6.69 +0.93 40 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 7.75 +1.11 40 0 28 0
30JUL26 162.50 P 0.00 0.00 0.00 8.90 +1.19 40 0 34 0
30JUL26 165.00 P 0.00 0.00 0.00 10.16 +1.34 40 0 20 0
30JUL26 167.50 P 0.00 0.00 0.00 11.51 +1.48 40 0 18 0
30JUL26 170.00 P 0.00 0.00 0.00 12.97 +1.61 40 0 46 0
30JUL26 172.50 P 0.00 0.00 0.00 14.52 +1.75 40 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 16.69 +2.74 43 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 17.89 +1.92 41 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 19.67 +2.09 41 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 21.48 +2.15 41 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 23.42 +2.31 41 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 25.37 +2.41 41 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 27.42 +2.52 41 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 29.51 +2.65 41 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 31.63 +2.16 41 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 34.84 +3.25 47 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 37.12 +3.45 48 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 41.64 +3.58 48 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 45.98 +3.37 47 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 50.74 +3.96 49 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 55.49 +3.96 49 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 60.45 +3.71 52 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 64.80 +3.04 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 69.80 +3.28 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 74.80 +3.60 0 0 0 0
28AUG26 147.50 P 5.65 5.65 5.65 5.51 - 42 1 1 -
28AUG26 150.00 P 0.00 0.00 0.00 6.30 +0.65 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 7.17 +0.80 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 8.12 +0.89 41 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 9.16 +1.01 41 0 15 0
28AUG26 160.00 P 0.00 0.00 0.00 10.28 +1.10 41 0 40 0
28AUG26 162.50 P 0.00 0.00 0.00 11.49 +1.22 41 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 12.85 +1.39 42 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 14.15 +1.46 41 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 15.68 +1.62 42 0 30 0
28AUG26 172.50 P 0.00 0.00 0.00 17.08 +1.57 42 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 18.69 +1.64 42 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 20.31 +1.72 42 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 21.98 +1.78 42 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 23.84 +2.02 42 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 25.57 +2.03 42 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 27.92 +2.58 43 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 29.87 +2.17 43 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 31.88 +2.31 44 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 33.87 +2.34 44 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 35.93 +2.40 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 38.05 +2.46 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 42.35 +2.58 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 46.81 +2.74 45 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 50.85 +2.31 42 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 56.14 +3.08 46 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 61.32 +3.66 50 0 0 0
29SEP26 140.00 P 5.00 5.00 5.00 5.04 +0.49 42 2 3 +2
29SEP26 142.50 P 0.00 0.00 0.00 5.72 +0.50 42 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 6.53 +0.63 42 0 0 0
29SEP26 147.50 P 7.61 7.61 7.49 7.26 +0.56 42 30 33 +30
29SEP26 150.00 P 8.40 8.40 8.40 8.18 +0.63 42 15 15 +15
29SEP26 152.50 P 0.00 0.00 0.00 9.14 +0.86 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 10.18 +0.95 42 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 11.25 +1.04 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 12.50 +1.21 42 0 3 0
29SEP26 162.50 P 0.00 0.00 0.00 13.65 +1.21 42 0 2,854 0
29SEP26 165.00 P 0.00 0.00 0.00 14.98 +1.30 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.35 +1.50 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 17.77 +1.47 42 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 19.32 +1.59 42 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 20.88 +1.56 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 22.48 +1.70 42 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 24.11 +1.70 42 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 26.03 +1.70 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 27.83 +1.84 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 29.68 +1.92 43 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 31.49 +1.76 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 33.56 +2.10 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 35.53 +2.17 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 37.49 +2.17 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.57 +2.28 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 43.72 +2.36 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 48.03 +2.46 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 52.44 +2.59 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 56.90 +2.68 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 61.41 +2.82 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 65.96 +2.84 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 71.08 +3.34 47 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 75.66 +3.39 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 80.83 +3.82 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 85.75 +3.63 51 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 90.34 +3.58 49 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 94.80 +3.06 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 99.80 +3.59 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 8.84 +0.59 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 9.71 +0.76 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 10.53 +0.72 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 11.59 +0.73 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 12.49 +0.60 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 13.56 +1.00 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 14.51 +0.89 42 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 15.88 +1.13 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 17.12 +1.20 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 18.42 +1.27 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 19.77 +1.34 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 21.17 +1.41 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 22.62 +1.47 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 24.12 +1.54 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 25.67 +1.61 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 27.41 +1.82 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 29.06 +1.89 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 30.75 +1.73 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 32.47 +1.74 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 34.25 +1.78 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 36.04 +1.82 43 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 37.88 +1.88 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.75 +1.93 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 41.60 +1.94 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 43.53 +1.90 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 47.46 +2.05 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 51.50 +2.16 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 55.61 +2.33 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.73 +2.48 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 64.39 +2.85 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 67.82 +1.94 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 72.29 +2.23 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 76.80 +2.42 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 81.37 +2.45 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 86.04 +2.65 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 90.73 +2.78 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 95.46 +3.14 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 100.27 +3.24 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 11.53 +0.73 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 12.48 +0.81 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 13.53 +0.94 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 14.57 +0.94 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 15.68 +1.01 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 16.90 +1.18 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.08 +0.87 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 19.26 +1.08 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 20.55 +0.92 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 21.89 +0.99 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 23.26 +1.30 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 24.67 +1.35 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.12 +1.41 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 27.62 +1.42 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.57 +0.95 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 30.01 +0.87 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 32.77 +2.07 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 34.15 +1.87 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 35.81 +1.58 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 37.66 +1.87 43 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 39.49 +2.04 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.32 +2.14 43 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 43.15 +2.22 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.54 +1.75 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.38 +1.79 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.09 +1.67 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 53.89 +1.86 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 57.89 +2.06 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 61.91 +2.03 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.96 +2.45 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.21 +2.65 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.50 +2.70 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.81 +2.73 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 17.25 - 42 0 0 -
29JUN27 150.00 P 0.00 0.00 0.00 18.32 +0.71 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 19.65 +0.97 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 20.82 +0.97 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 22.10 +1.04 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 23.40 +1.09 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 24.74 +1.03 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 26.12 +1.12 42 0 2 0
29JUN27 167.50 P 0.00 0.00 0.00 27.54 +1.24 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 29.00 +1.30 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 30.49 +1.31 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 32.02 +1.44 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 33.59 +1.49 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 35.19 +1.54 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 37.18 +1.95 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 38.85 +2.08 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 40.53 +2.15 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 42.21 +2.15 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 43.90 +2.17 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 45.60 +2.18 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 47.32 +2.21 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 49.17 +2.36 42 0 0 0
TOTAL PUT 239 14,522 +226
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$ 7.08
29JUN26 4.90 C 0.00 0.00 0.00 2.20 -0.03 70 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 -0.03 66 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.85 -0.05 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.60 -0.03 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.35 -0.03 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.85 -0.03 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 407 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 -0.03 25 0 1,341 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 238 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.63 -0.04 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.39 -0.04 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.14 -0.04 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.91 -0.04 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.71 -0.04 29 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.39 -0.04 29 0 149 0
30JUL26 7.25 C 0.00 0.00 0.00 0.28 -0.02 30 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.19 -0.03 30 0 32 0
30JUL26 7.75 C 0.00 0.00 0.00 0.12 -0.03 30 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 20 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.01 30 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.22 -0.07 37 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.12 -0.06 35 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.87 -0.06 29 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.63 -0.07 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.39 -0.07 28 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.17 -0.07 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.98 -0.02 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.79 -0.03 30 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.63 -0.02 31 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 120 0
28AUG26 7.25 C 0.00 0.00 0.00 0.37 -0.02 30 0 746 0
28AUG26 7.50 C 0.00 0.00 0.00 0.27 -0.03 30 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.20 -0.02 30 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.11 0.00 32 0 9 0
28AUG26 8.50 C 0.00 0.00 0.00 0.08 0.00 32 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 -0.01 31 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 2.22 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 -0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 -0.07 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.64 -0.07 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 -0.06 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 -0.07 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 -0.03 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 -0.03 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.01 29 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.02 28 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.02 28 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.01 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 29 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 29 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 28 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.28 -0.06 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 -0.07 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 -0.07 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.74 -0.06 28 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 -0.06 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.06 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 -0.07 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.03 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 -0.05 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 -0.04 27 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 -0.04 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.02 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.02 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.02 27 0 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 -0.02 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.01 27 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.01 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.01 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 28 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.34 -0.07 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.25 -0.07 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.03 -0.07 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 -0.06 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.61 -0.08 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.43 -0.07 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.26 -0.06 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 -0.02 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 -0.05 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.82 -0.05 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.71 -0.04 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 -0.02 27 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.02 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 -0.01 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.01 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 0.00 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 0.07 -0.01 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 2.38 -0.07 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.29 -0.07 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.08 -0.06 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.88 -0.05 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.69 -0.04 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.49 -0.05 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.33 -0.04 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.17 -0.03 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.02 -0.01 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.89 -0.01 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.67 -0.03 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.58 -0.02 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.49 -0.03 28 0 7 0
29JUN27 8.25 C 0.00 0.00 0.00 0.42 -0.03 28 0 10 0
29JUN27 8.50 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
TOTAL CALL 0 9,527 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 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 27 0 182 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 26 0 435 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 0.00 27 0 420 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 0.00 26 0 299 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.01 26 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 +0.02 27 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.92 +0.02 0 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.17 +0.03 0 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 +0.02 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.92 +0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.42 +0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.92 +0.02 0 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 39 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 0.00 30 0 20 0
30JUL26 6.25 P 0.05 0.05 0.05 0.06 0.00 30 7 165 +7
30JUL26 6.50 P 0.00 0.00 0.00 0.11 0.00 30 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 0.18 0.00 30 0 542 0
30JUL26 7.00 P 0.00 0.00 0.00 0.28 -0.01 29 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.42 0.00 30 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.59 +0.02 31 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.76 +0.01 29 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.00 +0.04 34 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.21 +0.05 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.44 +0.04 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.68 +0.03 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.18 +0.03 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.43 +0.03 44 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.68 +0.03 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.93 +0.03 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.43 +0.03 56 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.93 +0.03 61 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 0.00 32 0 20 0
28AUG26 6.00 P 0.00 0.00 0.00 0.06 0.00 30 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.10 0.00 30 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.17 +0.01 31 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.25 +0.01 30 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.36 +0.01 30 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.51 +0.03 31 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.65 +0.01 30 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.85 +0.04 32 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.04 +0.04 32 0 9 0
28AUG26 8.25 P 0.00 0.00 0.00 1.25 +0.05 33 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.47 +0.05 33 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.70 +0.05 33 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.94 +0.04 35 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.19 +0.04 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.44 +0.04 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.69 +0.04 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.94 +0.04 46 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.44 +0.04 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.94 +0.04 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 29 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.01 28 0 134 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 0.00 28 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.01 28 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.02 29 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 0.00 27 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 +0.01 29 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 +0.03 30 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 +0.04 30 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.28 +0.05 31 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 +0.05 31 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.71 +0.05 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.95 +0.05 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 +0.04 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.04 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 +0.04 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 +0.04 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.44 +0.04 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.94 +0.04 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.44 +0.04 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.94 +0.04 57 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 0.00 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 27 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 0.00 27 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 0.30 0.30 0.30 0.29 0.00 27 1 61 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.39 0.00 27 0 47 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 -0.01 27 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.02 27 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 +0.03 28 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.95 +0.02 27 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.04 28 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 +0.04 28 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 +0.05 29 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 +0.06 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 +0.06 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 +0.06 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 +0.04 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.04 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 +0.04 33 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.44 +0.04 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.94 +0.04 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 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 0.00 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 0.00 28 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 0.00 27 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 +0.01 28 0 13 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 +0.01 27 0 31 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 +0.01 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 +0.04 28 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.73 +0.03 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 +0.03 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 +0.02 27 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 +0.05 28 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 +0.04 28 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.61 +0.06 28 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 1.81 +0.06 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.02 +0.06 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.23 +0.05 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 +0.05 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 +0.04 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 +0.05 31 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.45 +0.05 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.95 +0.05 37 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.24 0.00 28 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.40 +0.02 28 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.47 0.00 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.84 0.00 27 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 0.98 0.00 27 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.14 +0.01 27 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.30 0.00 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.48 +0.01 26 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.66 +0.01 26 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.85 +0.02 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.05 +0.02 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.27 +0.04 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.48 +0.05 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.67 +0.03 23 0 0 0
TOTAL PUT 8 13,914 +8
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$ 93.25
29JUN26 99.99 C 1.90 1.90 1.90 1.41 -1.30 38 100 248 -31
29JUN26 103.32 C 0.00 0.00 0.00 0.80 -0.91 38 0 103 0
29JUN26 106.66 C 0.00 0.00 0.00 0.42 -0.60 38 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.22 -0.37 38 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.10 -0.22 37 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.05 -0.11 38 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.03 -0.06 39 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 -0.03 38 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 -0.01 41 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 61 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 73 0 27 0
TOTAL CALL 100 1,517 -31
29JUN26 99.99 P 0.00 0.00 0.00 8.24 +2.20 36 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 11.14 +2.67 38 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 14.06 +2.85 37 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.23 +3.07 37 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 20.41 +3.17 26 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.68 +3.28 0 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 26.98 +3.37 0 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 30.23 +3.42 0 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 33.56 +3.39 0 0 94 0
29JUN26 129.99 P 0.00 0.00 0.00 36.90 +3.47 0 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 40.28 +3.07 0 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 43.62 +3.50 0 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 46.94 +3.02 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 50.27 +3.03 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 53.60 +3.50 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 56.94 +3.12 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 60.27 +3.05 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 63.60 +3.01 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 66.93 +3.04 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 70.21 +3.17 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 73.53 +3.15 0 0 0 0
TOTAL PUT 0 756 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 93.25
05JUN26 67.50 C 0.00 0.00 0.00 25.87 -3.48 218 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 23.37 -3.48 197 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 20.88 -3.47 178 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 18.38 -3.47 157 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 15.88 -3.48 137 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 13.38 -3.48 117 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 10.89 -3.48 99 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 8.40 -3.48 80 0 101 0
05JUN26 87.50 C 0.00 0.00 0.00 5.97 -3.43 66 0 50 0
05JUN26 90.00 C 5.22 5.22 3.40 3.59 -3.37 51 263 392 +146
05JUN26 92.50 C 2.93 3.28 1.59 1.69 -2.93 46 210 717 -66
05JUN26 95.00 C 1.75 1.75 0.60 0.58 -2.19 45 205 1,178 -74
05JUN26 97.50 C 0.86 0.86 0.19 0.14 -1.24 45 315 735 +81
05JUN26 100.00 C 0.35 0.39 0.11 0.03 -0.55 47 254 584 -8
05JUN26 102.50 C 0.05 0.05 0.05 0.01 -0.19 52 16 360 +2
05JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 75 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 117 0
05JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 118 0
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 25 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 0.01 - 116 0 0 -
05JUN26 120.00 C 0.00 0.00 0.00 0.01 - 125 0 0 -
12JUN26 67.50 C 0.00 0.00 0.00 25.91 -3.64 107 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 23.42 -3.64 98 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 20.91 -3.65 86 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 18.44 -3.63 79 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 15.89 -3.60 64 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 13.38 -3.48 53 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 10.89 -3.48 45 0 0 0
12JUN26 85.00 C 0.00 0.00 0.00 8.42 -3.46 38 0 0 0
12JUN26 87.50 C 0.00 0.00 0.00 6.29 -3.21 42 0 0 0
12JUN26 90.00 C 4.23 4.23 4.23 4.30 -3.03 40 30 39 +1
12JUN26 92.50 C 4.39 4.39 2.54 2.61 -2.67 38 163 149 +19
12JUN26 95.00 C 3.00 3.00 1.58 1.50 -2.11 39 126 171 +97
12JUN26 97.50 C 1.70 1.70 0.87 0.75 -1.60 38 1,190 242 +24
12JUN26 100.00 C 1.04 1.04 0.50 0.34 -1.09 38 378 321 -51
12JUN26 102.50 C 0.52 0.52 0.29 0.14 -0.66 38 59 172 +14
12JUN26 105.00 C 0.37 0.38 0.20 0.05 -0.36 38 21 82 +11
12JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.18 39 0 0 0
12JUN26 110.00 C 0.08 0.08 0.08 0.01 -0.08 41 1 5 +1
12JUN26 112.50 C 0.09 0.09 0.09 0.01 -0.03 46 2 63 +2
12JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
12JUN26 120.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 43.40 -3.53 124 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 40.90 -3.53 115 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 38.41 -3.53 108 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 35.90 -3.54 98 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 33.40 -3.54 91 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 30.90 -3.64 83 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.41 -3.54 77 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.91 -3.64 70 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.42 -3.64 64 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 20.91 -3.65 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.44 -3.63 51 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 15.89 -3.67 42 0 0 0
29JUN26 80.00 C 15.30 15.30 15.30 13.39 -3.47 36 1 140 +1
29JUN26 82.50 C 0.00 0.00 0.00 11.07 -3.37 36 0 31 0
29JUN26 85.00 C 0.00 0.00 0.00 9.08 -3.05 39 0 50 0
29JUN26 87.50 C 0.00 0.00 0.00 7.05 -3.03 37 0 430 0
29JUN26 90.00 C 0.00 0.00 0.00 5.47 -2.60 38 0 1,546 0
29JUN26 92.50 C 4.71 4.71 3.85 3.97 -2.43 37 289 2,071 -145
29JUN26 95.00 C 4.22 4.22 2.80 2.86 -1.94 37 271 4,421 -113
29JUN26 97.50 C 2.94 2.94 1.99 1.98 -1.64 37 294 2,127 +32
29JUN26 100.00 C 2.28 2.28 1.41 1.32 -1.36 37 302 8,621 -29
29JUN26 102.50 C 1.55 1.55 1.03 0.84 -1.04 37 118 2,929 -38
29JUN26 105.00 C 1.08 1.08 0.73 0.53 -0.76 37 107 4,612 +25
29JUN26 107.50 C 0.88 0.88 0.53 0.32 -0.55 37 203 1,532 +88
29JUN26 110.00 C 0.57 0.57 0.39 0.19 -0.37 37 142 3,937 -22
29JUN26 112.50 C 0.40 0.40 0.30 0.11 -0.25 37 244 1,740 +49
29JUN26 115.00 C 0.30 0.30 0.22 0.06 -0.16 37 3 2,787 +2
29JUN26 117.50 C 0.24 0.24 0.24 0.03 -0.10 37 30 2,146 -30
29JUN26 120.00 C 0.29 0.29 0.17 0.02 -0.06 37 3 3,212 +1
29JUN26 122.50 C 0.13 0.13 0.13 0.01 -0.04 37 1 984 +1
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,317 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 594 0
29JUN26 130.00 C 0.06 0.06 0.06 0.01 0.00 45 5 2,190 +5
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 743 0
29JUN26 152.50 C 0.02 0.02 0.02 0.01 0.00 63 100 195 +100
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 81 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 85 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 43.40 -3.55 84 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 40.90 -3.56 78 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 38.41 -3.54 73 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 35.90 -3.54 67 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 33.40 -3.57 61 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 30.94 -3.60 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 28.50 -3.45 55 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 26.12 -3.43 53 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 23.66 -3.44 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 21.31 -3.35 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 18.96 -3.35 45 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 16.32 -3.65 37 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 14.47 -3.24 40 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 12.43 -3.05 39 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 10.53 -2.89 39 0 16 0
30JUL26 87.50 C 0.00 0.00 0.00 8.81 -2.70 38 0 247 0
30JUL26 90.00 C 8.05 8.05 7.21 7.27 -2.50 38 142 297 -9
30JUL26 92.50 C 6.84 6.84 5.95 5.95 -2.36 38 217 914 -57
30JUL26 95.00 C 6.07 6.07 4.80 4.87 -1.99 38 163 749 -54
30JUL26 97.50 C 5.00 5.00 3.88 3.88 -1.87 38 10 1,810 -4
30JUL26 100.00 C 4.30 4.30 3.12 3.05 -1.65 38 262 1,181 +142
30JUL26 102.50 C 3.18 3.18 2.85 2.37 -1.42 38 34 1,495 +1
30JUL26 105.00 C 2.35 2.35 2.11 1.81 -1.23 38 33 729 0
30JUL26 107.50 C 2.30 2.30 1.77 1.37 -1.04 37 134 1,011 +6
30JUL26 110.00 C 1.69 1.69 1.46 1.03 -0.85 37 72 717 +54
30JUL26 112.50 C 1.20 1.20 1.20 0.77 -0.67 37 1 277 -1
30JUL26 115.00 C 0.00 0.00 0.00 0.56 -0.56 37 0 338 0
30JUL26 117.50 C 0.00 0.00 0.00 0.40 -0.45 37 0 626 0
30JUL26 120.00 C 0.00 0.00 0.00 0.30 -0.34 37 0 223 0
30JUL26 122.50 C 0.00 0.00 0.00 0.21 -0.27 37 0 91 0
30JUL26 125.00 C 0.00 0.00 0.00 0.15 -0.21 37 0 364 0
30JUL26 127.50 C 0.00 0.00 0.00 0.11 -0.15 38 0 226 0
30JUL26 130.00 C 0.34 0.36 0.34 0.08 -0.11 38 21 871 -1
30JUL26 132.50 C 0.00 0.00 0.00 0.05 -0.09 37 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.04 -0.06 38 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.03 -0.05 38 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 302 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 93 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 20 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 43.53 -3.48 72 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 41.06 -3.48 67 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 38.62 -3.46 64 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 36.19 -3.46 61 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 33.76 -3.46 58 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 31.34 -3.45 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 28.93 -3.47 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 26.55 -3.45 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.16 -3.43 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 21.90 -3.28 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 19.68 -3.26 43 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 17.63 -3.11 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.24 -3.38 38 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 13.40 -2.78 38 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 11.71 -2.77 38 0 35 0
28AUG26 87.50 C 0.00 0.00 0.00 10.25 -2.52 39 0 568 0
28AUG26 90.00 C 0.00 0.00 0.00 8.85 -2.41 39 0 872 0
28AUG26 92.50 C 8.35 8.35 7.46 7.51 -2.29 39 45 2,175 -16
28AUG26 95.00 C 7.05 7.05 6.42 6.42 -1.97 39 33 1,107 -33
28AUG26 97.50 C 6.40 6.40 5.46 5.48 -1.87 39 125 947 -54
28AUG26 100.00 C 4.63 4.68 4.63 4.57 -1.65 39 230 1,992 +200
28AUG26 102.50 C 4.04 4.04 3.92 3.82 -1.57 39 730 2,842 +637
28AUG26 105.00 C 3.52 3.52 3.35 3.15 -1.39 39 96 546 -23
28AUG26 107.50 C 3.33 3.33 3.33 2.58 -1.22 39 22 207 0
28AUG26 110.00 C 2.51 2.51 2.51 2.12 -1.07 39 30 524 0
28AUG26 112.50 C 2.20 2.20 2.20 1.70 -0.92 39 22 1,933 0
28AUG26 115.00 C 2.10 2.10 2.10 1.39 -0.80 39 10 104 -6
28AUG26 117.50 C 0.00 0.00 0.00 1.11 -0.67 39 0 560 0
28AUG26 120.00 C 0.00 0.00 0.00 0.89 -0.58 39 0 190 0
28AUG26 122.50 C 0.00 0.00 0.00 0.71 -0.48 39 0 141 0
28AUG26 125.00 C 0.00 0.00 0.00 0.56 -0.41 39 0 84 0
28AUG26 127.50 C 0.00 0.00 0.00 0.44 -0.34 39 0 95 0
28AUG26 130.00 C 0.95 0.95 0.83 0.34 -0.29 39 7 143 -1
28AUG26 132.50 C 0.00 0.00 0.00 0.27 -0.23 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.21 -0.19 39 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.16 -0.16 38 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.13 -0.13 39 0 32 0
28AUG26 142.50 C 0.00 0.00 0.00 0.10 -0.10 39 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.08 -0.08 39 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.06 -0.06 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
28AUG26 155.00 C 0.30 0.30 0.30 0.03 -0.03 39 30 42 0
29SEP26 50.00 C 0.00 0.00 0.00 43.64 -3.53 61 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 41.22 -3.42 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.86 -3.45 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.40 -3.25 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.99 -3.23 51 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 31.61 -3.48 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.25 -3.20 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.93 -3.13 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.67 -3.07 43 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 22.47 -3.23 42 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 20.38 -2.91 41 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 18.45 -2.98 41 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 16.20 -3.16 38 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 14.46 -3.10 38 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 12.81 -2.69 38 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 11.48 -2.37 39 0 111 0
29SEP26 90.00 C 0.00 0.00 0.00 10.07 -2.35 39 0 1,590 0
29SEP26 92.50 C 9.65 9.65 9.65 8.77 -2.23 39 30 1,070 +30
29SEP26 95.00 C 8.45 8.45 8.45 7.68 -2.09 39 6 8,027 +6
29SEP26 97.50 C 7.34 7.44 7.26 6.75 -1.83 39 150 2,335 +30
29SEP26 100.00 C 7.00 7.00 5.87 5.85 -1.71 39 40 3,737 -26
29SEP26 102.50 C 5.68 5.68 5.49 5.02 -1.60 39 7 1,276 -4
29SEP26 105.00 C 5.10 5.10 4.70 4.30 -1.45 39 43 7,831 +28
29SEP26 107.50 C 0.00 0.00 0.00 3.67 -1.33 39 0 3,498 0
29SEP26 110.00 C 3.47 3.47 3.45 3.10 -1.17 39 15 1,103 -15
29SEP26 112.50 C 3.05 3.05 3.05 2.64 -1.06 39 3 2,316 +3
29SEP26 115.00 C 3.30 3.30 3.30 2.21 -0.93 39 5 1,893 +5
29SEP26 117.50 C 0.00 0.00 0.00 1.87 -0.83 39 0 493 0
29SEP26 120.00 C 0.00 0.00 0.00 1.56 -0.72 39 0 2,129 0
29SEP26 122.50 C 1.95 1.95 1.95 1.31 -0.64 39 30 401 -30
29SEP26 125.00 C 0.00 0.00 0.00 1.09 -0.55 39 0 651 0
29SEP26 127.50 C 1.56 1.56 1.48 0.90 -0.49 39 31 1,396 +1
29SEP26 130.00 C 0.00 0.00 0.00 0.75 -0.42 39 0 710 0
29SEP26 132.50 C 1.40 1.40 1.26 0.61 -0.36 39 52 203 +44
29SEP26 135.00 C 0.00 0.00 0.00 0.51 -0.31 38 0 1,121 0
29SEP26 137.50 C 1.00 1.00 1.00 0.42 -0.26 39 30 1,702 +30
29SEP26 140.00 C 0.00 0.00 0.00 0.34 -0.23 38 0 96 0
29SEP26 142.50 C 0.00 0.00 0.00 0.28 -0.20 38 0 121 0
29SEP26 145.00 C 0.00 0.00 0.00 0.23 -0.16 39 0 591 0
29SEP26 147.50 C 0.00 0.00 0.00 0.19 -0.14 38 0 62 0
29SEP26 150.00 C 0.00 0.00 0.00 0.15 -0.12 38 0 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.13 -0.09 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.10 -0.09 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 44.54 -3.39 56 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 42.10 -3.45 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.74 -3.14 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.41 -3.42 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.11 -3.07 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.79 -3.45 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.58 -3.07 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.44 -3.03 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.37 -3.40 42 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 24.37 -2.89 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.49 -2.81 41 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 20.63 -2.79 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.90 -2.53 39 0 9 0
30DEC26 82.50 C 0.00 0.00 0.00 17.08 -3.02 39 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 15.90 -2.48 40 0 300 0
30DEC26 87.50 C 0.00 0.00 0.00 14.43 -2.05 39 0 295 0
30DEC26 90.00 C 13.20 13.20 13.20 13.16 -2.40 39 20 908 0
30DEC26 92.50 C 0.00 0.00 0.00 11.95 -2.28 39 0 1,946 0
30DEC26 95.00 C 0.00 0.00 0.00 10.87 -2.13 39 0 2,778 0
30DEC26 97.50 C 0.00 0.00 0.00 9.87 -2.07 39 0 714 0
30DEC26 100.00 C 10.40 10.40 9.54 8.97 -1.85 39 32 3,059 +2
30DEC26 102.50 C 0.00 0.00 0.00 8.09 -1.79 39 0 543 0
30DEC26 105.00 C 0.00 0.00 0.00 7.25 -1.78 39 0 2,249 0
30DEC26 107.50 C 0.00 0.00 0.00 6.55 -1.64 39 0 116 0
30DEC26 110.00 C 6.30 6.30 6.21 5.85 -1.56 39 71 3,096 +30
30DEC26 112.50 C 5.79 5.79 5.79 5.25 -1.46 39 30 428 +30
30DEC26 115.00 C 5.46 5.46 5.46 4.70 -1.31 39 3 262 +3
30DEC26 117.50 C 4.72 4.72 4.70 4.16 -1.28 39 30 446 +15
30DEC26 120.00 C 5.00 5.00 4.28 3.75 -1.15 39 16 975 +6
30DEC26 122.50 C 0.00 0.00 0.00 3.34 -1.03 39 0 329 0
30DEC26 125.00 C 0.00 0.00 0.00 2.94 -1.02 39 0 614 0
30DEC26 127.50 C 0.00 0.00 0.00 2.65 -0.90 39 0 1,210 0
30DEC26 130.00 C 3.47 3.47 3.47 2.35 -0.80 39 2 5,252 0
30DEC26 132.50 C 0.00 0.00 0.00 2.06 -0.79 39 0 828 0
30DEC26 135.00 C 0.00 0.00 0.00 1.85 -0.71 39 0 383 0
30DEC26 137.50 C 2.40 2.40 2.40 1.65 -0.61 39 2 172 +2
30DEC26 140.00 C 0.00 0.00 0.00 1.44 -0.59 39 0 105 0
30DEC26 142.50 C 2.09 2.09 2.09 1.28 -0.55 39 3 91 +3
30DEC26 145.00 C 2.01 2.01 1.91 1.14 -0.48 39 45 312 +14
30DEC26 147.50 C 0.00 0.00 0.00 1.00 -0.43 39 0 1 0
30DEC26 150.00 C 1.82 1.82 1.82 0.88 -0.41 39 30 33 +29
30DEC26 152.50 C 1.70 1.70 1.70 0.79 -0.36 39 30 0 -30
30DEC26 155.00 C 0.00 0.00 0.00 0.70 -0.31 39 0 86 0
30MAR27 50.00 C 0.00 0.00 0.00 44.54 -4.16 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 42.10 -4.28 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.65 -3.44 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.40 -3.32 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.26 -3.33 45 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 34.05 -3.36 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.01 -3.27 43 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 30.00 -3.22 42 0 0 0
30MAR27 70.00 C 29.50 29.50 29.50 28.20 -2.67 42 1 21 +1
30MAR27 72.50 C 25.90 25.90 25.90 26.17 -3.07 41 1 0 -1
30MAR27 75.00 C 0.00 0.00 0.00 24.37 -3.05 40 0 11 0
30MAR27 77.50 C 0.00 0.00 0.00 22.68 -2.90 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.06 -2.87 40 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 19.48 -2.82 39 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 18.09 -2.67 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.78 -2.49 39 0 90 0
30MAR27 90.00 C 15.66 15.66 15.44 15.52 -2.44 39 210 632 +210
30MAR27 92.50 C 15.55 15.55 14.37 14.37 -2.31 39 120 234 +120
30MAR27 95.00 C 14.42 14.42 14.42 13.26 -2.24 39 30 96 +30
30MAR27 97.50 C 13.36 13.36 13.36 11.99 -2.39 38 30 250 +30
30MAR27 100.00 C 12.42 12.42 11.29 11.31 -2.05 39 65 1,118 +64
30MAR27 102.50 C 11.46 11.46 10.57 10.46 -1.95 39 90 491 +90
30MAR27 105.00 C 10.64 10.64 9.75 9.60 -1.93 39 90 589 0
30MAR27 107.50 C 9.20 9.20 9.20 8.79 -1.91 39 30 166 +4
30MAR27 110.00 C 8.40 8.49 8.39 8.10 -1.74 39 109 571 +100
30MAR27 112.50 C 7.93 7.93 7.89 7.42 -1.66 39 49 115 +49
30MAR27 115.00 C 7.30 7.30 7.30 6.76 -1.64 39 30 176 -30
30MAR27 117.50 C 0.00 0.00 0.00 6.24 -1.49 39 0 104 0
30MAR27 120.00 C 6.39 6.39 6.25 5.71 -1.37 39 33 117 -31
30MAR27 122.50 C 0.00 0.00 0.00 5.18 -1.38 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 4.76 -1.28 39 0 18 0
30MAR27 127.50 C 0.00 0.00 0.00 4.37 -0.98 39 0 147 0
30MAR27 130.00 C 0.00 0.00 0.00 3.98 -1.10 39 0 656 0
30MAR27 132.50 C 0.00 0.00 0.00 3.61 -1.08 39 0 33 0
30MAR27 135.00 C 4.30 4.30 4.30 3.32 -0.98 39 1 32 0
30MAR27 137.50 C 0.00 0.00 0.00 3.04 -0.87 39 0 49 0
30MAR27 140.00 C 0.00 0.00 0.00 2.75 -0.87 39 0 36 0
30MAR27 142.50 C 0.00 0.00 0.00 2.50 -0.84 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 2.30 -0.66 39 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 2.10 -0.59 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 1.90 -0.58 39 0 41 0
30MAR27 152.50 C 0.00 0.00 0.00 1.72 -0.57 39 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 1.58 -0.58 39 0 41 0
29JUN27 67.50 C 0.00 0.00 0.00 31.25 -3.20 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.28 -3.36 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.64 -3.17 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.98 -2.97 40 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 23.96 -3.30 38 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.89 -2.84 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.39 -2.76 39 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 19.96 -2.77 39 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 18.68 -2.64 39 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.57 -2.33 39 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 16.45 -2.26 39 0 10 0
29JUN27 95.00 C 0.00 0.00 0.00 15.26 -2.40 39 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 14.29 -2.20 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 13.39 -2.10 39 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.58 -1.97 39 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 11.74 -1.93 39 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.90 -1.95 39 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.13 -1.94 39 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 9.47 -1.76 39 0 9 0
29JUN27 115.00 C 0.00 0.00 0.00 8.81 -1.70 39 0 12 0
29JUN27 117.50 C 0.00 0.00 0.00 8.14 - 39 0 0 -
29JUN27 120.00 C 0.00 0.00 0.00 7.59 - 39 0 0 -
TOTAL CALL 9,460 171,386 +1,749
05JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
05JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
05JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 229 0
05JUN26 87.50 P 0.05 0.07 0.04 0.04 +0.02 46 25 432 0
05JUN26 90.00 P 0.20 0.25 0.12 0.21 +0.12 44 251 286 -31
05JUN26 92.50 P 0.43 0.92 0.41 0.86 +0.55 43 311 425 -36
05JUN26 95.00 P 0.94 2.09 0.94 2.26 +1.36 43 315 419 +135
05JUN26 97.50 P 3.04 4.45 3.04 4.36 +2.31 43 200 187 -60
05JUN26 100.00 P 5.02 5.02 5.02 6.76 +2.86 43 30 57 -23
05JUN26 102.50 P 0.00 0.00 0.00 9.25 +3.27 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 11.75 +3.43 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 14.25 +3.50 0 0 0 -2
05JUN26 110.00 P 0.00 0.00 0.00 16.75 +3.50 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 19.25 +3.50 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 21.75 +3.50 0 0 0 0
05JUN26 117.50 P 0.00 0.00 0.00 24.25 - 0 0 0 -
05JUN26 120.00 P 0.00 0.00 0.00 26.75 - 0 0 0 -
12JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
12JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 50 0
12JUN26 82.50 P 0.11 0.13 0.11 0.05 +0.02 38 7 14 +5
12JUN26 85.00 P 0.23 0.23 0.23 0.17 +0.08 38 20 85 +20
12JUN26 87.50 P 0.33 0.51 0.33 0.47 +0.22 38 33 139 +32
12JUN26 90.00 P 0.68 1.12 0.68 1.05 +0.51 38 92 208 +65
12JUN26 92.50 P 1.20 1.99 1.20 2.03 +0.94 38 80 183 +20
12JUN26 95.00 P 1.90 3.55 1.90 3.47 +1.51 38 49 89 +18
12JUN26 97.50 P 4.30 4.30 4.30 5.27 +2.02 38 1 101 0
12JUN26 100.00 P 6.00 6.08 6.00 7.38 +2.46 37 60 91 +30
12JUN26 102.50 P 0.00 0.00 0.00 9.72 +2.83 38 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 12.14 +3.09 38 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 14.61 +3.34 39 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 16.94 +3.28 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 19.53 +3.42 0 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 22.01 +3.43 0 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 24.51 - 0 0 0 -
12JUN26 120.00 P 0.00 0.00 0.00 26.98 - 0 0 0 -
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 301 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,235 0
29JUN26 62.50 P 0.04 0.04 0.04 0.01 0.00 54 26 303 0
29JUN26 65.00 P 0.05 0.05 0.05 0.01 0.00 49 26 305 0
29JUN26 67.50 P 0.06 0.06 0.06 0.01 0.00 44 26 274 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 502 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 610 0
29JUN26 75.00 P 0.13 0.13 0.13 0.05 +0.02 37 2 1,289 0
29JUN26 77.50 P 0.00 0.00 0.00 0.11 +0.05 37 5 2,175 0
29JUN26 80.00 P 0.28 0.32 0.25 0.24 +0.10 37 103 8,486 -90
29JUN26 82.50 P 0.43 0.48 0.42 0.47 +0.19 37 85 7,880 +5
29JUN26 85.00 P 0.65 0.88 0.65 0.85 +0.33 36 93 5,514 -65
29JUN26 87.50 P 1.09 1.47 1.09 1.40 +0.49 36 341 3,733 0
29JUN26 90.00 P 1.45 2.21 1.39 2.22 +0.80 36 200 14,012 +137
29JUN26 92.50 P 2.45 3.00 2.43 3.33 +1.15 36 46 9,639 +31
29JUN26 95.00 P 3.15 4.84 3.15 4.70 +1.52 36 229 4,250 +108
29JUN26 97.50 P 4.86 6.01 4.86 6.37 +1.84 36 68 2,930 -57
29JUN26 100.00 P 6.28 7.67 6.28 8.28 +2.22 36 124 11,574 +56
29JUN26 102.50 P 10.30 10.34 10.30 10.33 +2.44 37 400 1,836 -152
29JUN26 105.00 P 0.00 0.00 0.00 12.57 +2.74 37 0 1,775 0
29JUN26 107.50 P 15.04 15.04 15.04 14.84 +2.89 37 1 1,399 0
29JUN26 110.00 P 16.46 16.59 16.46 17.18 +3.00 35 180 609 -38
29JUN26 112.50 P 20.00 20.00 19.80 19.53 +3.42 0 6 981 0
29JUN26 115.00 P 0.00 0.00 0.00 22.01 +3.22 0 0 508 0
29JUN26 117.50 P 0.00 0.00 0.00 24.52 +3.14 0 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 26.98 +2.82 0 0 1,299 0
29JUN26 122.50 P 0.00 0.00 0.00 29.48 +2.92 0 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 31.87 +2.94 0 0 1,098 0
29JUN26 127.50 P 0.00 0.00 0.00 34.46 +3.37 0 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 36.96 +3.52 0 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 39.44 +3.52 0 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 41.94 +3.53 0 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 44.43 +3.52 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.93 +3.52 0 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 49.44 +3.52 0 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 51.86 +3.46 0 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 54.46 +3.57 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 56.95 +3.64 0 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 59.43 +3.54 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.95 +3.56 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 64.44 +3.63 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.95 +3.64 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 69.42 +3.61 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.94 +3.64 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 74.43 +3.49 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 76.98 +3.68 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 79.41 +3.53 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 81.91 +3.54 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 84.45 +3.65 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.93 +3.53 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 89.47 +3.60 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.94 +3.65 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 123 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 272 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 64 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 45 0
30JUL26 70.00 P 0.30 0.30 0.30 0.13 +0.04 38 3 150 +3
30JUL26 72.50 P 0.00 0.00 0.00 0.23 +0.07 37 0 359 0
30JUL26 75.00 P 0.54 0.54 0.54 0.40 +0.12 37 2 498 +2
30JUL26 77.50 P 0.76 0.76 0.76 0.66 +0.20 37 4 336 +4
30JUL26 80.00 P 0.86 1.10 0.86 1.02 +0.29 37 34 425 -31
30JUL26 82.50 P 1.35 1.54 1.35 1.53 +0.42 37 96 830 +51
30JUL26 85.00 P 1.90 2.13 1.90 2.16 +0.60 37 16 1,184 +16
30JUL26 87.50 P 2.26 2.87 2.26 2.94 +0.79 37 56 6,626 -7
30JUL26 90.00 P 3.25 3.25 3.25 3.89 +0.98 37 2 1,015 -2
30JUL26 92.50 P 4.42 5.11 4.42 5.04 +1.20 36 64 1,127 +22
30JUL26 95.00 P 5.84 6.42 5.84 6.48 +1.52 37 183 1,683 +82
30JUL26 97.50 P 7.01 7.52 7.01 8.03 +1.76 37 124 2,156 +97
30JUL26 100.00 P 0.00 0.00 0.00 9.76 +2.01 37 0 1,322 0
30JUL26 102.50 P 0.00 0.00 0.00 11.66 +2.12 38 0 1,064 0
30JUL26 105.00 P 0.00 0.00 0.00 13.68 +2.42 38 0 870 0
30JUL26 107.50 P 0.00 0.00 0.00 15.79 +2.59 39 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 17.99 +2.74 39 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 20.24 +2.86 39 0 81 0
30JUL26 115.00 P 0.00 0.00 0.00 22.43 +2.84 37 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 24.82 +2.96 38 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 27.12 +2.96 33 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 29.61 +2.77 34 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 32.05 +3.12 0 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 34.52 +3.37 0 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 37.00 +3.07 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 39.46 +2.99 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 41.97 +3.11 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 44.46 +3.12 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 46.96 +3.55 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 49.44 +3.52 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 51.96 +3.56 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 54.46 +3.57 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 56.95 +3.56 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 59.45 +3.56 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 61.95 +3.56 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.09 +0.03 39 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.16 +0.05 39 0 59 0
28AUG26 67.50 P 0.00 0.00 0.00 0.27 +0.08 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.43 +0.12 39 0 15 0
28AUG26 72.50 P 0.76 0.76 0.76 0.67 +0.19 39 1 248 +1
28AUG26 75.00 P 0.00 0.00 0.00 0.99 +0.26 39 0 494 0
28AUG26 77.50 P 1.22 1.43 1.22 1.40 +0.34 39 80 647 +50
28AUG26 80.00 P 1.60 1.95 1.60 1.91 +0.45 39 52 749 +30
28AUG26 82.50 P 2.29 2.46 2.29 2.50 +0.58 38 87 6,260 +4
28AUG26 85.00 P 2.71 3.23 2.71 3.25 +0.74 38 545 967 +431
28AUG26 87.50 P 4.11 4.11 4.11 4.15 +0.89 38 14 1,192 0
28AUG26 90.00 P 4.84 5.17 4.84 5.21 +1.09 38 47 1,535 -13
28AUG26 92.50 P 6.36 6.39 6.36 6.44 +1.33 38 54 1,734 0
28AUG26 95.00 P 7.08 7.90 7.08 7.83 +1.56 38 143 997 +9
28AUG26 97.50 P 8.55 9.27 8.27 9.37 +1.73 38 91 1,139 -55
28AUG26 100.00 P 0.00 0.00 0.00 11.06 +1.98 39 0 1,861 0
28AUG26 102.50 P 0.00 0.00 0.00 12.85 +2.17 39 0 1,858 0
28AUG26 105.00 P 0.00 0.00 0.00 14.65 +2.18 38 0 490 0
28AUG26 107.50 P 0.00 0.00 0.00 16.61 +2.29 39 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 18.87 +2.41 40 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 20.94 +2.36 40 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 23.19 +2.65 40 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 25.43 +2.77 41 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 27.72 +2.66 41 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 30.02 +2.71 40 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 32.36 +2.97 40 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 34.73 +2.97 39 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 37.13 +3.03 37 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 39.58 +3.11 34 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 42.02 +3.16 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 44.49 +3.15 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 46.97 +3.51 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 49.47 +3.53 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 51.96 +3.54 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 54.46 +3.55 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.95 +3.46 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 59.45 +3.44 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.95 +3.44 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 38 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 85 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.22 +0.06 38 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 0.35 +0.09 39 0 244 0
29SEP26 67.50 P 0.00 0.00 0.00 0.54 +0.15 39 0 218 0
29SEP26 70.00 P 0.00 0.00 0.00 0.80 +0.21 39 0 347 0
29SEP26 72.50 P 0.00 0.00 0.00 1.13 +0.28 39 0 3,302 0
29SEP26 75.00 P 0.00 0.00 0.00 1.55 +0.36 39 0 1,926 0
29SEP26 77.50 P 1.82 1.82 1.82 2.07 +0.46 39 60 952 +60
29SEP26 80.00 P 0.00 0.00 0.00 2.69 +0.56 39 0 3,246 0
29SEP26 82.50 P 2.95 3.00 2.95 3.38 +0.65 38 36 1,347 0
29SEP26 85.00 P 0.00 0.00 0.00 4.20 +0.80 38 0 4,114 0
29SEP26 87.50 P 0.00 0.00 0.00 5.15 +0.93 38 0 2,973 0
29SEP26 90.00 P 5.68 6.31 5.68 6.26 +1.13 38 39 4,463 +2
29SEP26 92.50 P 6.96 7.40 6.96 7.51 +1.32 38 65 1,884 +65
29SEP26 95.00 P 8.00 8.26 8.00 8.89 +1.53 38 61 14,500 -30
29SEP26 97.50 P 9.69 9.69 9.69 10.40 +1.70 38 21 3,001 -21
29SEP26 100.00 P 0.00 0.00 0.00 12.06 +1.86 38 0 6,790 0
29SEP26 102.50 P 0.00 0.00 0.00 13.84 +2.04 39 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 15.67 +2.17 39 0 3,278 0
29SEP26 107.50 P 0.00 0.00 0.00 17.96 +2.65 41 0 2,543 0
29SEP26 110.00 P 0.00 0.00 0.00 19.62 +2.42 40 0 446 0
29SEP26 112.50 P 21.00 21.70 21.00 21.69 +2.38 40 6 396 +6
29SEP26 115.00 P 23.97 23.97 23.97 23.83 +2.54 40 12 231 +12
29SEP26 117.50 P 0.00 0.00 0.00 26.00 +2.63 40 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 28.20 +2.50 40 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 30.46 +2.51 40 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 32.75 +2.65 40 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 35.06 +2.63 40 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 37.39 +2.68 39 0 148 0
29SEP26 132.50 P 0.00 0.00 0.00 39.76 +2.84 39 0 127 0
29SEP26 135.00 P 41.41 41.41 41.41 42.16 +2.78 37 30 62 +29
29SEP26 137.50 P 0.00 0.00 0.00 44.77 +3.14 42 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 47.04 +3.12 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 49.52 +3.21 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.00 +3.19 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 54.48 +3.19 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.95 +3.19 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 59.45 +3.24 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.95 +3.25 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 552 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 +0.04 39 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 +0.06 39 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 +0.07 39 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.62 +0.12 39 0 124 0
30DEC26 62.50 P 0.00 0.00 0.00 0.86 +0.15 39 0 43 0
30DEC26 65.00 P 0.00 0.00 0.00 1.15 +0.18 39 0 1,094 0
30DEC26 67.50 P 0.00 0.00 0.00 1.55 +0.27 39 0 201 0
30DEC26 70.00 P 1.99 2.00 1.99 2.01 +0.33 39 31 4,314 +31
30DEC26 72.50 P 0.00 0.00 0.00 2.54 +0.39 39 0 252 0
30DEC26 75.00 P 2.82 3.06 2.82 3.12 +0.43 39 41 718 +17
30DEC26 77.50 P 3.40 3.45 3.40 3.76 +0.50 38 40 768 -10
30DEC26 80.00 P 4.32 4.32 4.32 4.50 +0.58 38 30 865 +23
30DEC26 82.50 P 0.00 0.00 0.00 5.35 +0.70 38 0 347 0
30DEC26 85.00 P 6.46 6.46 6.46 6.32 +0.84 38 5 2,480 +5
30DEC26 87.50 P 6.94 6.94 6.94 7.38 +0.96 38 1 1,078 0
30DEC26 90.00 P 0.00 0.00 0.00 8.59 +1.12 38 0 3,281 0
30DEC26 92.50 P 0.00 0.00 0.00 9.88 +1.27 38 0 2,865 0
30DEC26 95.00 P 0.00 0.00 0.00 11.29 +1.41 38 0 3,035 0
30DEC26 97.50 P 12.31 12.31 12.31 12.80 +1.59 38 30 1,266 0
30DEC26 100.00 P 0.00 0.00 0.00 14.43 +1.70 38 0 1,298 0
30DEC26 102.50 P 15.35 15.35 15.35 16.13 +1.87 39 30 797 +30
30DEC26 105.00 P 16.80 17.10 16.65 17.94 +2.04 39 90 765 0
30DEC26 107.50 P 0.00 0.00 0.00 19.77 +2.10 39 0 165 0
30DEC26 110.00 P 0.00 0.00 0.00 21.69 +2.16 40 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 23.65 +2.22 40 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 25.68 +2.15 40 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 27.59 +1.88 40 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 29.83 +2.45 41 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 31.98 +2.54 41 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 34.15 +2.57 41 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.35 +2.62 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.57 +2.53 41 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 40.83 +2.54 41 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 43.10 +2.75 41 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 45.40 +2.73 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.71 +2.74 41 0 3 0
30DEC26 142.50 P 48.48 50.37 48.48 50.09 +3.10 41 972 8,489 +897
30DEC26 145.00 P 0.00 0.00 0.00 52.42 +2.71 40 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 54.78 +2.86 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.20 +3.03 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 59.63 +2.85 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.08 +3.08 37 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.32 +0.05 38 0 55 0
30MAR27 52.50 P 0.00 0.00 0.00 0.46 +0.06 38 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 0.66 +0.10 39 0 32 0
30MAR27 57.50 P 0.00 0.00 0.00 0.90 +0.13 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.19 +0.15 39 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 1.56 +0.22 39 0 76 0
30MAR27 65.00 P 0.00 0.00 0.00 1.97 +0.23 39 0 1,006 0
30MAR27 67.50 P 0.00 0.00 0.00 2.43 +0.27 38 0 41 0
30MAR27 70.00 P 0.00 0.00 0.00 3.05 +0.34 39 0 1,841 0
30MAR27 72.50 P 3.69 3.69 3.69 3.69 +0.42 38 1 143 -1
30MAR27 75.00 P 4.25 4.31 4.25 4.31 +0.41 38 60 158 0
30MAR27 77.50 P 4.74 5.11 4.74 5.07 +0.51 38 72 260 +72
30MAR27 80.00 P 5.51 6.00 5.51 5.90 +0.60 38 65 634 +60
30MAR27 82.50 P 6.42 6.82 6.42 6.85 +0.77 38 33 260 +33
30MAR27 85.00 P 7.86 7.86 7.86 7.87 +0.82 37 60 343 +26
30MAR27 87.50 P 8.99 8.99 8.99 8.99 +0.93 37 30 434 +15
30MAR27 90.00 P 10.29 10.30 10.23 10.23 +1.05 37 42 826 +8
30MAR27 92.50 P 11.29 11.62 11.29 11.55 +1.18 38 5 263 +5
30MAR27 95.00 P 0.00 0.00 0.00 12.95 +1.29 38 0 372 0
30MAR27 97.50 P 0.00 0.00 0.00 14.44 +1.41 38 0 86 0
30MAR27 100.00 P 16.01 16.01 16.01 16.06 +1.58 38 1 662 +1
30MAR27 102.50 P 0.00 0.00 0.00 17.73 +1.74 38 0 620 0
30MAR27 105.00 P 18.25 19.53 18.25 19.41 +1.79 38 420 485 +411
30MAR27 107.50 P 19.97 20.02 19.94 21.29 +1.95 39 90 161 +74
30MAR27 110.00 P 0.00 0.00 0.00 23.14 +2.08 39 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 25.04 +2.17 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.99 +2.25 39 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 28.97 +2.25 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 31.02 +2.39 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 33.10 +2.48 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.20 +2.58 40 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 37.31 +2.65 40 0 0 0
30MAR27 130.00 P 39.35 39.35 39.35 39.48 +2.76 40 30 32 +30
30MAR27 132.50 P 0.00 0.00 0.00 41.67 +2.83 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.88 +2.87 40 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 46.09 +2.83 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 48.36 +2.51 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 50.62 +2.93 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 52.89 +2.95 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 55.19 +2.98 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 57.52 +3.03 39 0 63 0
30MAR27 152.50 P 0.00 0.00 0.00 59.89 +3.11 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.26 +3.16 38 0 0 0
29JUN27 67.50 P 3.35 3.35 3.35 3.36 +0.30 38 11 83 +11
29JUN27 70.00 P 0.00 0.00 0.00 4.11 +0.46 39 0 0 0
29JUN27 72.50 P 4.50 4.85 4.50 4.82 +0.45 39 46 46 +46
29JUN27 75.00 P 0.00 0.00 0.00 5.57 +0.49 38 0 12 0
29JUN27 77.50 P 6.02 6.02 6.02 6.40 +0.62 38 32 36 +29
29JUN27 80.00 P 0.00 0.00 0.00 7.23 +0.64 38 0 70 0
29JUN27 82.50 P 7.63 8.04 7.63 8.23 +0.70 38 9 49 +9
29JUN27 85.00 P 0.00 0.00 0.00 9.32 +0.81 38 0 6 0
29JUN27 87.50 P 0.00 0.00 0.00 10.54 +0.95 38 0 4 0
29JUN27 90.00 P 11.26 11.26 11.20 11.78 +1.13 38 2 60 0
29JUN27 92.50 P 12.97 12.97 12.97 13.11 +1.25 38 4 177 0
29JUN27 95.00 P 0.00 0.00 0.00 14.52 +1.36 38 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 16.02 +1.40 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 17.57 +1.48 38 0 8 0
29JUN27 102.50 P 0.00 0.00 0.00 19.19 +1.59 38 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 20.91 +1.70 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.69 +1.82 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.50 +1.94 39 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.37 +2.07 39 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.25 +2.08 39 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 30.22 - 39 0 0 -
29JUN27 120.00 P 0.00 0.00 0.00 32.17 - 39 0 0 -
TOTAL PUT 7,746 243,205 +2,747
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$ 29.30
29JUN26 18.50 C 0.00 0.00 0.00 10.81 -0.62 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.31 -0.62 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.81 -0.62 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.31 -0.61 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.31 -0.71 0 0 4 0
29JUN26 22.00 C 0.00 0.00 0.00 7.31 -0.63 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.33 -0.61 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.34 -0.62 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.39 -0.61 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.52 -0.58 45 0 112 0
29JUN26 27.00 C 3.50 3.50 3.00 2.73 -0.55 45 12 193 -4
29JUN26 28.00 C 2.51 2.51 2.51 2.06 -0.50 45 4 548 0
29JUN26 29.00 C 1.98 1.98 1.33 1.50 -0.47 45 15 884 -3
29JUN26 30.00 C 1.55 1.56 0.99 1.05 -0.40 45 34 1,120 +11
29JUN26 31.00 C 1.00 1.00 0.65 0.75 -0.30 46 12 718 0
29JUN26 32.00 C 0.81 0.83 0.44 0.49 -0.25 46 53 721 -12
29JUN26 33.00 C 0.43 0.43 0.36 0.32 -0.18 46 5 469 +1
29JUN26 34.00 C 0.24 0.24 0.22 0.20 -0.13 46 2 1,307 -1
29JUN26 35.00 C 0.32 0.32 0.14 0.12 -0.09 46 32 265 +5
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.07 45 0 161 0
29JUN26 37.00 C 0.08 0.08 0.08 0.04 -0.05 45 50 217 +43
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 10.81 -0.62 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.31 -0.62 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.81 -0.62 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.31 -0.63 0 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 8.33 -0.69 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.35 -0.60 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.46 -0.55 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.58 -0.55 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.77 -0.56 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.03 -0.53 46 0 90 0
30JUL26 27.00 C 0.00 0.00 0.00 3.36 -0.50 46 0 135 0
30JUL26 28.00 C 0.00 0.00 0.00 2.85 -0.47 48 0 183 0
30JUL26 29.00 C 0.00 0.00 0.00 2.27 -0.40 46 0 176 0
30JUL26 30.00 C 0.00 0.00 0.00 1.83 -0.36 46 0 387 0
30JUL26 31.00 C 1.60 1.60 1.31 1.45 -0.31 46 21 512 +9
30JUL26 32.00 C 1.43 1.43 1.21 1.17 -0.24 47 7 470 -5
30JUL26 33.00 C 0.80 0.80 0.80 0.91 -0.23 47 10 235 0
30JUL26 34.00 C 0.87 0.87 0.72 0.69 -0.21 47 6 149 +6
30JUL26 35.00 C 0.50 0.50 0.50 0.52 -0.18 46 5 743 +3
30JUL26 36.00 C 0.62 0.62 0.40 0.40 -0.13 47 6 153 -5
30JUL26 37.00 C 0.30 0.30 0.30 0.30 -0.11 47 1 64 -1
30JUL26 38.00 C 0.00 0.00 0.00 0.22 -0.09 47 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.16 -0.07 46 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 10.82 -0.66 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.33 -0.67 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.83 -0.72 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.37 -0.68 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.41 -0.82 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.50 -0.66 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.67 -0.58 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.93 -0.68 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.20 -0.54 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.52 -0.49 47 0 82 0
28AUG26 27.00 C 0.00 0.00 0.00 4.02 -0.34 50 0 36 0
28AUG26 28.00 C 3.16 3.16 3.16 3.36 -0.43 48 1 112 0
28AUG26 29.00 C 0.00 0.00 0.00 2.88 -0.35 48 0 2,060 0
28AUG26 30.00 C 0.00 0.00 0.00 2.40 -0.37 47 0 95 0
28AUG26 31.00 C 0.00 0.00 0.00 2.02 -0.33 47 0 128 0
28AUG26 32.00 C 0.00 0.00 0.00 1.70 -0.30 48 0 153 0
28AUG26 33.00 C 0.00 0.00 0.00 1.43 -0.25 48 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 1.19 -0.23 48 0 1 0
28AUG26 35.00 C 0.00 0.00 0.00 0.97 -0.22 48 0 10 0
28AUG26 36.00 C 0.88 0.88 0.88 0.80 -0.17 48 8 48 0
28AUG26 37.00 C 0.00 0.00 0.00 0.65 -0.16 48 0 2 0
28AUG26 38.00 C 0.74 0.74 0.74 0.53 -0.11 48 2 2 +2
28AUG26 39.00 C 0.00 0.00 0.00 0.42 -0.12 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.82 -0.90 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.39 -0.68 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.05 -0.53 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.51 -0.66 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.61 -0.62 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.77 -0.77 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.96 -0.70 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.15 -0.73 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.49 -0.57 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.94 -0.63 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.36 -0.61 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.85 -0.40 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.37 -0.38 48 0 94 0
29SEP26 30.00 C 2.91 2.91 2.91 2.91 -0.39 48 5 129 0
29SEP26 31.00 C 0.00 0.00 0.00 2.53 -0.34 48 0 65 0
29SEP26 32.00 C 0.00 0.00 0.00 2.21 -0.30 48 0 62 0
29SEP26 33.00 C 0.00 0.00 0.00 1.91 -0.29 48 0 125 0
29SEP26 34.00 C 1.73 1.73 1.63 1.63 -0.31 48 2 246 0
29SEP26 35.00 C 1.50 1.50 1.50 1.40 -0.26 48 5 49 -5
29SEP26 36.00 C 0.00 0.00 0.00 1.19 -0.24 48 0 210 0
29SEP26 37.00 C 0.00 0.00 0.00 1.01 -0.21 48 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.83 -0.22 47 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.72 -0.15 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.61 -0.15 48 0 57 0
29SEP26 41.00 C 0.00 0.00 0.00 0.51 -0.12 48 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.43 -0.12 48 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.36 -0.11 48 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.30 -0.09 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.25 -0.08 48 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.21 -0.07 48 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 -0.07 47 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 -0.05 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 11.23 -0.64 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.79 -0.71 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.44 -0.68 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.04 -0.84 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.19 -0.71 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.48 -0.70 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.77 -0.57 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.21 -0.41 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.44 -0.76 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.88 -0.71 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.43 -0.59 48 0 3 0
30DEC26 28.00 C 0.00 0.00 0.00 4.94 -0.35 48 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 4.40 -0.59 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.06 -0.40 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.74 -0.32 48 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.41 -0.28 49 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.94 -0.43 47 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 2.76 -0.31 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 2.49 -0.30 48 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 2.23 -0.29 48 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 2.01 -0.25 48 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.81 -0.24 48 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.60 -0.25 48 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 1.45 -0.20 48 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 1.30 -0.19 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.15 -0.19 48 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.04 -0.15 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.91 -0.17 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.80 -0.15 48 0 22 0
30MAR27 18.50 C 0.00 0.00 0.00 11.63 -0.89 45 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.24 -0.87 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.91 -0.82 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 10.54 -0.76 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.81 -0.77 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.11 -0.74 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.44 -0.72 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.81 -0.67 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.20 -0.68 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.66 -0.73 46 0 40 0
30MAR27 27.00 C 0.00 0.00 0.00 6.16 -0.67 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.69 -0.64 46 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 5.25 -0.61 47 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 4.91 -0.36 47 0 548 0
30MAR27 31.00 C 0.00 0.00 0.00 4.48 -0.60 47 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 4.18 -0.48 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.82 -0.47 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.51 -0.41 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 3.24 -0.39 47 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 3.00 -0.37 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.79 -0.34 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.56 -0.35 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.36 -0.34 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.17 -0.34 48 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.97 -0.34 47 0 4 0
29JUN27 20.00 C 0.00 0.00 0.00 10.99 -0.78 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.31 -0.74 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.64 -0.73 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.02 -0.69 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.42 -0.74 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.93 -0.65 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.33 -0.64 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.95 -0.49 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.54 -0.44 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.10 -0.38 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.70 -0.35 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.32 -0.35 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.97 -0.38 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.64 -0.32 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.30 -0.36 47 0 0 0
29JUN27 35.00 C 4.10 4.10 4.10 4.03 -0.48 47 1 0 -1
29JUN27 36.00 C 0.00 0.00 0.00 3.80 -0.39 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.55 -0.39 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.31 -0.38 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.06 -0.38 47 0 0 0
TOTAL CALL 299 16,519 +43
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 96 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 89 0
29JUN26 25.00 P 0.19 0.19 0.19 0.16 +0.02 45 9 984 0
29JUN26 26.00 P 0.30 0.30 0.30 0.32 +0.05 46 7 350 0
29JUN26 27.00 P 0.44 0.64 0.44 0.55 +0.08 46 41 1,546 +31
29JUN26 28.00 P 0.83 1.01 0.74 0.91 +0.14 46 55 436 +21
29JUN26 29.00 P 1.20 1.50 1.10 1.33 +0.20 45 45 564 -7
29JUN26 30.00 P 1.47 2.10 1.43 1.94 +0.32 47 34 276 +24
29JUN26 31.00 P 2.60 2.81 2.60 2.55 +0.29 45 4 149 -2
29JUN26 32.00 P 0.00 0.00 0.00 3.31 +0.48 45 0 136 0
29JUN26 33.00 P 3.63 3.63 3.63 4.14 +0.45 45 3 1,045 +3
29JUN26 34.00 P 0.00 0.00 0.00 5.02 +0.63 45 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.06 +0.64 54 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 6.96 +0.55 51 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.94 +0.47 54 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.12 +0.71 75 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 9.95 +0.64 65 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.90 +0.54 62 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 11.90 +0.65 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.89 +0.53 67 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.03 +0.68 91 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.12 +0.88 103 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.07 +0.79 103 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.04 +0.67 104 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.07 +0.73 111 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.04 +0.67 111 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.07 +0.77 118 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.90 +0.56 97 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.59 +0.86 132 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.09 +0.72 140 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.57 +0.85 145 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 50 0
30JUL26 21.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.22 +0.03 46 0 146 0
30JUL26 24.00 P 0.00 0.00 0.00 0.36 +0.05 47 0 778 0
30JUL26 25.00 P 0.00 0.00 0.00 0.56 +0.07 47 0 188 0
30JUL26 26.00 P 0.89 0.89 0.89 0.81 +0.08 46 16 170 +1
30JUL26 27.00 P 1.21 1.21 1.21 1.12 +0.11 46 15 307 0
30JUL26 28.00 P 0.00 0.00 0.00 1.51 +0.11 46 0 317 0
30JUL26 29.00 P 1.85 1.90 1.85 2.00 +0.20 46 13 383 +13
30JUL26 30.00 P 0.00 0.00 0.00 2.57 +0.27 46 0 129 0
30JUL26 31.00 P 0.00 0.00 0.00 3.18 +0.36 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 3.89 +0.25 46 0 4 0
30JUL26 33.00 P 0.00 0.00 0.00 4.78 +0.53 50 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.38 +0.37 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.46 +0.72 52 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 7.18 +0.42 47 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.99 +0.52 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.12 +0.71 52 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.95 +0.64 46 0 0 0
28AUG26 18.50 P 0.12 0.12 0.12 0.05 0.00 48 2 2 +2
28AUG26 19.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.20 +0.03 48 0 95 0
28AUG26 22.00 P 0.00 0.00 0.00 0.31 +0.03 48 0 139 0
28AUG26 23.00 P 0.44 0.44 0.44 0.47 +0.05 48 30 229 +30
28AUG26 24.00 P 0.00 0.00 0.00 0.68 +0.07 48 0 19 0
28AUG26 25.00 P 0.96 0.96 0.96 0.92 +0.08 47 1 66 0
28AUG26 26.00 P 1.21 1.21 1.21 1.21 +0.09 47 1 92 -1
28AUG26 27.00 P 0.00 0.00 0.00 1.60 +0.14 47 0 116 0
28AUG26 28.00 P 0.00 0.00 0.00 1.99 +0.14 46 0 53 0
28AUG26 29.00 P 0.00 0.00 0.00 2.50 +0.19 47 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 3.08 +0.26 47 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 3.69 +0.26 47 0 37 0
28AUG26 32.00 P 0.00 0.00 0.00 4.42 +0.25 48 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 4.94 +0.07 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.84 +0.35 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.66 +0.37 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.51 +0.38 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.43 +0.61 50 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.37 +0.68 52 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.22 +0.53 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 +0.01 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 +0.01 48 0 5 0
29SEP26 20.00 P 0.28 0.28 0.28 0.24 +0.02 48 4 50 -4
29SEP26 21.00 P 0.00 0.00 0.00 0.36 +0.03 48 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.52 +0.04 48 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 +0.06 48 0 41 0
29SEP26 24.00 P 1.00 1.00 1.00 0.96 +0.07 48 2 29 +1
29SEP26 25.00 P 1.24 1.24 1.24 1.24 +0.09 47 1 222 +1
29SEP26 26.00 P 0.00 0.00 0.00 1.58 +0.13 47 0 133 0
29SEP26 27.00 P 0.00 0.00 0.00 1.98 +0.13 47 0 2,018 0
29SEP26 28.00 P 2.26 2.26 2.26 2.41 +0.12 47 1 863 0
29SEP26 29.00 P 2.76 2.76 2.76 2.93 +0.17 47 5 105 +5
29SEP26 30.00 P 0.00 0.00 0.00 3.52 +0.24 47 0 122 0
29SEP26 31.00 P 0.00 0.00 0.00 4.12 +0.25 47 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.83 +0.31 48 0 56 0
29SEP26 33.00 P 0.00 0.00 0.00 5.63 +0.40 50 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 6.39 +0.34 50 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.16 +0.42 50 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 7.99 +0.47 51 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.76 +0.45 50 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.64 +0.41 51 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.51 +0.44 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.40 +0.58 52 0 23 0
29SEP26 41.00 P 0.00 0.00 0.00 12.31 +0.57 52 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.15 +0.51 50 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.16 +0.56 52 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.12 +0.64 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.07 +0.64 54 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 17.04 +0.67 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.07 +0.73 58 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.04 +0.67 58 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.07 +0.77 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.04 +0.70 62 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 23.59 +0.86 68 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.09 +0.72 72 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.59 +0.85 76 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 +0.03 48 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 +0.03 48 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 +0.04 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 +0.04 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 +0.06 48 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.07 +0.08 48 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 +0.07 47 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.66 +0.10 47 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.02 +0.11 47 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.42 +0.13 47 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 2.86 +0.14 47 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.35 +0.17 47 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 3.88 +0.19 47 0 5 0
30DEC26 30.00 P 4.64 4.64 4.64 4.45 +0.21 47 50 364 +50
30DEC26 31.00 P 0.00 0.00 0.00 5.12 +0.29 48 0 169 0
30DEC26 32.00 P 0.00 0.00 0.00 5.83 +0.37 49 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.52 +0.39 49 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 7.13 +0.26 48 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 7.98 +0.39 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.76 +0.39 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.55 +0.41 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.36 +0.46 50 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.18 +0.45 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.97 +0.45 50 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 12.90 +0.59 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.65 +0.47 49 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 14.62 +0.57 51 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 15.43 +0.50 49 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 16.44 +0.66 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.68 0.00 47 0 113 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 +0.02 47 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.89 +0.06 47 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.00 +0.06 47 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.25 +0.08 47 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.51 +0.06 47 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 1.82 +0.07 47 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 2.17 +0.06 46 0 5 0
30MAR27 25.00 P 2.49 2.49 2.49 2.56 +0.09 46 1 11 +1
30MAR27 26.00 P 0.00 0.00 0.00 2.99 +0.09 46 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.45 +0.12 46 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 3.96 +0.14 46 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.50 +0.18 46 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.07 +0.20 46 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 5.77 +0.31 47 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 6.43 +0.34 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.09 +0.34 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.82 +0.39 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.55 +0.43 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.29 +0.37 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.05 +0.40 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.84 +0.45 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.65 +0.44 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.47 +0.51 49 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 13.31 +0.52 49 0 2 0
29JUN27 20.00 P 0.00 0.00 0.00 1.35 +0.03 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.66 +0.06 47 0 100 0
29JUN27 22.00 P 0.00 0.00 0.00 1.99 +0.09 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.31 +0.05 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.70 +0.08 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.12 +0.06 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.56 +0.08 47 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 4.04 +0.09 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.55 +0.05 46 0 0 0
29JUN27 29.00 P 5.05 5.05 5.05 5.09 +0.05 46 2 2 +2
29JUN27 30.00 P 0.00 0.00 0.00 5.66 +0.08 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.26 +0.05 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.89 +0.04 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.55 +0.05 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.26 +0.14 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.08 +0.42 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.83 +0.44 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.58 +0.47 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.35 +0.48 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.14 +0.46 48 0 0 0
TOTAL PUT 342 20,999 +171
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$ 778.00
05JUN26 570.00 C 0.00 0.00 0.00 208.09 -1.54 114 0 0 0
05JUN26 580.00 C 0.00 0.00 0.00 198.09 -1.54 91 0 0 0
05JUN26 590.00 C 0.00 0.00 0.00 188.09 -1.55 0 0 0 0
05JUN26 600.00 C 0.00 0.00 0.00 178.09 -1.55 0 0 0 0
05JUN26 610.00 C 0.00 0.00 0.00 168.09 -1.55 0 0 0 0
05JUN26 620.00 C 167.50 167.50 167.50 158.10 -1.54 90 1 6 0
05JUN26 630.00 C 157.04 157.04 157.04 148.10 -1.55 81 1 1 0
05JUN26 640.00 C 0.00 0.00 0.00 138.10 -1.55 70 0 0 0
05JUN26 650.00 C 0.00 0.00 0.00 128.10 -1.56 0 0 5 0
05JUN26 660.00 C 0.00 0.00 0.00 118.10 -1.57 0 0 15 0
05JUN26 670.00 C 0.00 0.00 0.00 108.11 -1.59 63 0 0 0
05JUN26 680.00 C 0.00 0.00 0.00 98.11 -1.64 55 0 13 0
05JUN26 690.00 C 0.00 0.00 0.00 88.14 -1.73 59 0 4 0
05JUN26 700.00 C 0.00 0.00 0.00 78.19 -1.89 58 0 8 0
05JUN26 710.00 C 0.00 0.00 0.00 68.33 -2.14 59 0 27 0
05JUN26 720.00 C 55.00 55.00 55.00 58.61 -2.50 59 2 47 0
05JUN26 730.00 C 47.00 59.00 40.00 49.18 -2.95 59 71 71 -45
05JUN26 740.00 C 44.00 54.60 30.60 38.99 -4.66 46 107 97 -32
05JUN26 750.00 C 34.00 34.00 28.00 31.86 -3.82 59 56 77 -45
05JUN26 760.00 C 30.30 30.30 19.61 23.66 -4.21 55 9 91 -2
05JUN26 770.00 C 16.00 29.00 11.80 17.43 -4.41 56 31 148 +1
05JUN26 780.00 C 19.00 19.00 10.70 12.47 -4.97 58 20 609 -5
05JUN26 790.00 C 12.80 18.20 7.42 8.83 -4.34 60 18 119 +6
05JUN26 800.00 C 9.00 13.05 4.60 5.69 -3.84 60 309 1,232 +135
05JUN26 810.00 C 6.70 10.50 3.17 3.49 -3.21 59 1,075 2,229 +51
05JUN26 820.00 C 5.40 7.40 2.52 2.04 -2.54 59 17 88 +10
05JUN26 830.00 C 5.20 6.50 1.70 1.13 -1.91 59 57 79 -14
05JUN26 840.00 C 4.29 4.29 4.29 0.60 -1.36 59 15 19 +15
05JUN26 850.00 C 2.78 3.70 1.45 0.29 - 59 21 20 -
05JUN26 860.00 C 0.00 0.00 0.00 0.14 - 59 0 0 -
05JUN26 870.00 C 1.72 2.10 1.30 0.06 - 58 44 44 -
12JUN26 650.00 C 0.00 0.00 0.00 128.61 -1.72 48 0 0 0
12JUN26 660.00 C 120.55 126.79 120.55 118.74 -1.81 48 3 3 +3
12JUN26 670.00 C 0.00 0.00 0.00 108.96 -1.92 48 0 0 0
12JUN26 680.00 C 0.00 0.00 0.00 99.29 -2.07 48 0 1 0
12JUN26 690.00 C 0.00 0.00 0.00 89.79 -2.25 48 0 0 0
12JUN26 700.00 C 0.00 0.00 0.00 80.52 -2.46 48 0 0 0
12JUN26 710.00 C 0.00 0.00 0.00 71.55 -2.67 48 0 0 0
12JUN26 720.00 C 0.00 0.00 0.00 62.95 -2.89 48 0 0 0
12JUN26 730.00 C 0.00 0.00 0.00 54.79 -3.10 48 0 15 0
12JUN26 740.00 C 0.00 0.00 0.00 47.16 -3.27 48 0 15 0
12JUN26 750.00 C 0.00 0.00 0.00 40.10 -3.41 48 0 3 0
12JUN26 760.00 C 33.00 33.00 30.00 32.84 -3.42 46 45 62 +45
12JUN26 770.00 C 0.00 0.00 0.00 27.65 -3.41 47 0 16 0
12JUN26 780.00 C 21.00 29.60 21.00 22.75 -3.25 48 26 32 -1
12JUN26 790.00 C 25.00 25.00 25.00 18.87 -3.53 49 1 15 0
12JUN26 800.00 C 16.76 20.80 15.00 15.08 -2.84 49 17 19 +5
12JUN26 810.00 C 10.00 10.00 10.00 11.82 -3.02 49 6 8 +2
12JUN26 820.00 C 9.20 9.20 9.20 9.14 -2.74 48 1 95 +1
12JUN26 830.00 C 9.56 12.13 9.34 6.96 -2.45 48 31 69 +30
12JUN26 840.00 C 7.88 10.90 5.66 5.23 -2.13 48 48 92 +26
12JUN26 850.00 C 8.26 8.26 8.26 3.87 - 48 15 15 -
12JUN26 860.00 C 6.40 6.83 6.40 2.83 - 48 30 30 -
12JUN26 870.00 C 0.00 0.00 0.00 2.03 - 48 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 528.50 -1.52 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 523.51 -1.52 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 518.52 -1.52 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 513.53 -1.52 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 508.54 -1.52 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 503.55 -1.53 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 498.56 -1.53 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 493.57 -1.53 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 488.58 -1.53 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 483.59 -1.53 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 478.60 -1.53 0 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 468.62 -1.53 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 458.64 -1.53 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 448.66 -1.53 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 438.68 -1.53 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 428.70 -1.53 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 418.72 -1.53 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 408.75 -1.52 78 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 398.77 -1.52 75 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 388.79 -1.53 72 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 378.81 -1.53 69 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 368.83 -1.53 67 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 358.85 -1.53 64 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 348.87 -1.53 62 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 338.89 -1.53 59 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 328.91 -1.53 57 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 318.93 -1.53 55 0 37 0
29JUN26 470.00 C 0.00 0.00 0.00 308.95 -1.53 52 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 298.97 -1.54 50 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 288.99 -1.54 48 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 279.01 -1.54 46 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 269.03 -1.55 44 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 259.05 -1.55 42 0 0 0
29JUN26 530.00 C 261.00 261.00 261.00 249.07 -1.57 40 1 1 0
29JUN26 540.00 C 0.00 0.00 0.00 239.10 -1.57 42 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 229.13 -1.60 42 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 219.17 -1.62 42 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 209.22 -1.66 42 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 199.29 -1.71 43 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 189.38 -0.26 42 0 99 0
29JUN26 600.00 C 0.00 0.00 0.00 179.51 -0.33 42 0 377 0
29JUN26 610.00 C 0.00 0.00 0.00 169.68 -1.97 42 0 1,253 0
29JUN26 620.00 C 0.00 0.00 0.00 159.92 -0.31 42 0 250 0
29JUN26 630.00 C 0.00 0.00 0.00 150.25 -0.22 42 0 357 0
29JUN26 640.00 C 0.00 0.00 0.00 140.69 -2.43 42 0 374 0
29JUN26 650.00 C 145.24 145.24 145.24 131.26 -2.64 42 1 1,034 -1
29JUN26 660.00 C 110.00 110.00 110.00 121.99 -2.87 42 1 559 -1
29JUN26 670.00 C 119.00 124.00 119.00 112.93 +0.38 42 15 549 -15
29JUN26 680.00 C 115.00 115.00 105.00 104.10 -3.35 42 4 229 -1
29JUN26 690.00 C 92.00 92.00 92.00 95.54 -3.60 42 4 296 -1
29JUN26 700.00 C 88.40 98.00 83.00 88.46 +0.07 45 28 712 -10
29JUN26 710.00 C 0.00 0.00 0.00 81.06 -2.38 45 0 153 0
29JUN26 720.00 C 83.55 83.55 78.50 71.80 -2.02 42 10 692 -2
29JUN26 730.00 C 0.00 0.00 0.00 64.64 -2.42 42 0 140 0
29JUN26 740.00 C 67.50 70.00 52.28 57.89 -4.65 42 43 182 -8
29JUN26 750.00 C 49.30 57.00 46.00 50.03 -4.63 40 115 969 +50
29JUN26 760.00 C 44.00 53.00 41.00 44.34 -4.70 41 72 335 -14
29JUN26 770.00 C 38.56 40.00 37.51 39.09 -4.73 41 8 354 +1
29JUN26 780.00 C 35.80 39.00 30.80 34.27 -4.72 41 9 280 -1
29JUN26 790.00 C 37.00 38.00 29.00 29.88 -4.66 41 39 174 +38
29JUN26 800.00 C 26.00 35.00 22.30 26.00 -5.00 42 140 767 0
29JUN26 810.00 C 30.00 30.00 20.50 22.91 -4.44 42 20 149 +6
29JUN26 820.00 C 23.30 27.53 23.30 20.10 -4.12 43 35 77 +4
29JUN26 830.00 C 22.40 24.10 16.80 17.37 -4.26 43 8 96 +1
29JUN26 840.00 C 0.00 0.00 0.00 14.75 -3.77 43 0 256 0
29JUN26 850.00 C 14.50 18.60 13.00 12.45 -3.80 43 18 63 +5
29JUN26 860.00 C 16.35 16.35 15.48 10.45 -3.54 43 6 38 -5
29JUN26 870.00 C 0.00 0.00 0.00 8.73 -3.26 43 0 60 0
29JUN26 880.00 C 10.00 13.00 10.00 7.26 -2.98 43 8 26 0
29JUN26 890.00 C 10.88 12.00 10.88 6.00 -2.71 43 6 56 +6
29JUN26 900.00 C 9.60 10.60 6.74 4.94 -2.44 43 184 706 +84
30JUL26 400.00 C 0.00 0.00 0.00 379.77 -1.53 48 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 369.81 -1.54 43 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 359.86 -1.53 45 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 349.90 -1.55 42 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 339.95 -1.55 43 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 330.01 -1.55 44 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 320.07 -1.55 44 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 310.13 -1.57 44 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 300.21 -1.58 44 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 290.29 -1.60 44 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 280.40 -1.62 44 0 6 0
30JUL26 510.00 C 0.00 0.00 0.00 270.52 -1.65 44 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 260.68 -1.68 44 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 250.87 -1.72 44 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 241.11 -1.76 44 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 231.40 -1.82 44 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 221.76 -1.88 44 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 212.20 -1.94 44 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 202.72 -2.03 44 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 193.36 -2.11 44 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 184.12 -2.19 44 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 169.77 -2.21 0 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 161.09 -7.36 26 0 197 0
30JUL26 630.00 C 0.00 0.00 0.00 157.29 +2.14 44 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 144.24 -2.51 35 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 140.32 +1.61 44 0 74 0
30JUL26 660.00 C 0.00 0.00 0.00 132.15 -2.79 44 0 181 0
30JUL26 670.00 C 0.00 0.00 0.00 124.22 -2.88 44 0 124 0
30JUL26 680.00 C 0.00 0.00 0.00 116.53 -2.98 44 0 141 0
30JUL26 690.00 C 0.00 0.00 0.00 106.99 -5.18 42 0 192 0
30JUL26 700.00 C 100.00 100.00 100.00 101.95 -3.14 44 1 123 -1
30JUL26 710.00 C 0.00 0.00 0.00 92.22 -6.06 41 0 66 0
30JUL26 720.00 C 0.00 0.00 0.00 85.83 -5.91 41 0 201 0
30JUL26 730.00 C 89.00 89.00 89.00 82.19 -3.30 44 1 18 0
30JUL26 740.00 C 0.00 0.00 0.00 73.90 -5.62 42 0 117 0
30JUL26 750.00 C 60.00 60.00 60.00 70.48 -3.36 44 1 70 0
30JUL26 760.00 C 0.00 0.00 0.00 63.22 -3.17 42 0 151 0
30JUL26 770.00 C 72.88 72.88 72.88 58.16 -3.55 42 1 172 +1
30JUL26 780.00 C 48.61 48.61 48.61 54.12 -3.71 43 15 93 0
30JUL26 790.00 C 55.20 58.51 55.20 49.10 -3.56 43 2 132 0
30JUL26 800.00 C 43.00 44.00 43.00 45.20 -2.95 43 4 266 +1
30JUL26 810.00 C 0.00 0.00 0.00 42.01 -3.57 44 1 17 -1
30JUL26 820.00 C 0.00 0.00 0.00 38.74 -3.18 44 0 88 0
30JUL26 830.00 C 0.00 0.00 0.00 35.30 -3.15 44 0 233 0
30JUL26 840.00 C 0.00 0.00 0.00 32.89 -1.51 45 0 18 0
30JUL26 850.00 C 34.00 34.00 28.50 29.98 -2.98 45 20 32 +10
30JUL26 860.00 C 0.00 0.00 0.00 27.16 -2.89 45 0 31 0
30JUL26 870.00 C 0.00 0.00 0.00 24.57 -2.78 45 0 48 0
30JUL26 880.00 C 0.00 0.00 0.00 22.19 -2.67 45 0 17 0
30JUL26 890.00 C 0.00 0.00 0.00 20.00 -2.56 45 0 17 0
30JUL26 900.00 C 0.00 0.00 0.00 18.01 -2.43 45 0 88 0
28AUG26 520.00 C 0.00 0.00 0.00 260.68 -3.14 0 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 250.87 -3.46 26 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 241.11 -3.74 32 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 231.40 -4.14 33 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 221.76 -4.52 34 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 212.20 -1.94 35 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 202.72 -2.03 35 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 193.36 -2.11 35 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 184.12 -2.19 35 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 173.67 -3.00 32 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 165.40 -3.08 34 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 157.29 -3.38 36 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 149.49 -3.46 37 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 141.77 -3.52 38 0 37 0
28AUG26 660.00 C 0.00 0.00 0.00 138.48 +0.37 43 0 99 0
28AUG26 670.00 C 0.00 0.00 0.00 131.08 +0.07 43 0 127 0
28AUG26 680.00 C 0.00 0.00 0.00 123.74 -0.23 43 0 250 0
28AUG26 690.00 C 0.00 0.00 0.00 116.84 -4.27 43 0 109 0
28AUG26 700.00 C 115.90 115.90 115.90 110.16 -4.33 43 6 37 -6
28AUG26 710.00 C 0.00 0.00 0.00 103.51 -4.37 43 0 74 0
28AUG26 720.00 C 0.00 0.00 0.00 97.39 -4.56 43 0 157 0
28AUG26 730.00 C 0.00 0.00 0.00 91.48 -4.60 43 0 133 0
28AUG26 740.00 C 92.00 95.00 92.00 85.59 -4.63 43 84 197 0
28AUG26 750.00 C 0.00 0.00 0.00 80.22 -2.15 43 0 119 0
28AUG26 760.00 C 0.00 0.00 0.00 72.85 -4.84 41 0 115 0
28AUG26 770.00 C 66.10 66.10 66.10 69.89 -2.91 43 5 66 +5
28AUG26 780.00 C 0.00 0.00 0.00 64.94 -3.63 43 0 16 0
28AUG26 790.00 C 0.00 0.00 0.00 61.67 -2.18 43 0 4 0
28AUG26 800.00 C 0.00 0.00 0.00 56.08 -4.34 42 0 62 0
28AUG26 810.00 C 0.00 0.00 0.00 52.35 -4.90 43 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 50.39 -3.46 44 0 26 0
28AUG26 830.00 C 51.44 51.44 51.44 46.75 -3.46 44 7 7 +7
28AUG26 840.00 C 0.00 0.00 0.00 43.10 -4.74 44 0 17 0
28AUG26 850.00 C 45.38 48.00 39.00 39.96 -2.20 44 33 55 +33
28AUG26 860.00 C 42.94 42.94 42.94 35.97 -4.24 43 8 15 0
28AUG26 870.00 C 0.00 0.00 0.00 33.15 -4.26 43 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 30.38 -5.27 43 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 28.18 -4.74 43 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 25.99 -4.70 43 0 26 0
28AUG26 910.00 C 31.86 31.86 28.78 24.51 -3.94 43 60 60 +60
28AUG26 920.00 C 0.00 0.00 0.00 21.77 -4.45 43 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 20.12 -3.98 43 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 18.48 -3.94 43 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 16.83 -3.91 43 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 15.35 -3.72 43 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 14.15 -2.74 43 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 12.95 -2.74 43 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 11.75 -2.76 43 0 0 0
28AUG26 1,000.00 C 18.30 18.30 18.30 10.65 -3.07 43 5 7 +5
29SEP26 320.00 C 0.00 0.00 0.00 459.72 -1.52 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 449.78 -1.51 46 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 439.83 -1.52 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 429.89 -1.52 44 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 419.95 -1.52 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 410.01 -1.53 44 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 400.07 -1.54 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 390.14 -1.55 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 380.22 -1.56 43 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 370.30 -1.58 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 360.41 -1.59 43 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 350.53 -1.63 43 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 340.68 -1.64 43 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 330.84 -1.71 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 321.06 -1.73 43 0 2 0
29SEP26 470.00 C 309.69 309.69 309.69 311.30 -1.82 43 41 43 0
29SEP26 480.00 C 0.00 0.00 0.00 301.63 -1.85 43 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 291.98 -1.93 43 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 282.42 -2.03 43 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 272.96 -2.04 43 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 263.50 -2.24 43 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 250.87 -5.67 23 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 241.11 -6.28 27 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 231.40 -4.14 29 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 222.16 -4.12 31 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 213.35 -0.95 34 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 209.63 +3.49 43 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 201.21 +3.21 43 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 187.76 -2.17 37 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 179.46 -2.84 37 0 1,053 0
29SEP26 620.00 C 0.00 0.00 0.00 171.50 -3.18 38 0 111 0
29SEP26 630.00 C 163.35 163.35 163.35 165.06 -2.00 39 15 1,827 0
29SEP26 640.00 C 0.00 0.00 0.00 156.52 -3.49 39 0 86 0
29SEP26 650.00 C 165.00 165.00 165.00 149.48 -6.24 39 1 2,681 -1
29SEP26 660.00 C 0.00 0.00 0.00 142.45 -3.53 40 0 114 0
29SEP26 670.00 C 0.00 0.00 0.00 135.59 -3.78 40 0 68 0
29SEP26 680.00 C 0.00 0.00 0.00 131.54 -1.49 42 0 74 0
29SEP26 690.00 C 133.00 133.00 133.00 124.30 -6.32 42 5 210 -5
29SEP26 700.00 C 0.00 0.00 0.00 119.09 -5.04 42 0 1,165 0
29SEP26 710.00 C 0.00 0.00 0.00 111.48 -3.33 41 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 107.47 -5.12 43 0 1,236 0
29SEP26 730.00 C 110.00 110.00 110.00 101.08 -5.75 42 4 198 0
29SEP26 740.00 C 0.00 0.00 0.00 94.99 -6.31 42 0 36 0
29SEP26 750.00 C 0.00 0.00 0.00 92.06 -4.26 43 0 783 0
29SEP26 760.00 C 0.00 0.00 0.00 85.88 -2.72 43 0 17 0
29SEP26 770.00 C 0.00 0.00 0.00 81.36 -3.32 43 0 1,102 0
29SEP26 780.00 C 0.00 0.00 0.00 78.66 -0.57 44 0 8 0
29SEP26 790.00 C 78.00 78.00 78.00 72.66 -6.16 43 5 21 +5
29SEP26 800.00 C 72.83 72.83 65.57 68.77 -2.88 43 8 523 -8
29SEP26 810.00 C 0.00 0.00 0.00 66.27 -1.74 44 0 220 0
29SEP26 820.00 C 0.00 0.00 0.00 59.70 -4.84 42 0 271 0
29SEP26 830.00 C 0.00 0.00 0.00 55.83 -5.54 42 0 352 0
29SEP26 840.00 C 55.10 55.10 55.10 52.56 -4.16 42 15 4 -11
29SEP26 850.00 C 54.88 54.88 54.88 52.15 -1.00 44 3 5 +3
29SEP26 860.00 C 52.98 52.98 52.98 46.05 -6.25 42 17 24 +15
29SEP26 870.00 C 0.00 0.00 0.00 44.58 -2.50 43 0 1 0
29SEP26 880.00 C 0.00 0.00 0.00 42.52 -1.90 44 0 20 0
29SEP26 890.00 C 0.00 0.00 0.00 38.43 -3.34 43 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 36.53 -5.00 43 0 153 0
29SEP26 910.00 C 0.00 0.00 0.00 34.34 -2.36 43 0 30 0
29SEP26 920.00 C 0.00 0.00 0.00 33.17 -3.52 44 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 30.97 -3.57 44 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 28.77 -3.59 44 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 26.05 -4.13 43 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 24.45 -3.79 43 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 23.53 -3.08 44 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 21.88 -3.10 44 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 20.23 -3.11 44 0 30 0
29SEP26 1,000.00 C 27.50 27.50 27.50 18.33 -3.38 43 1 35 +1
30DEC26 380.00 C 0.00 0.00 0.00 401.71 -1.38 43 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 392.10 -1.34 43 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 382.49 -1.34 43 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 372.99 -1.24 43 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 363.51 -1.24 43 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 354.06 -1.21 43 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 344.77 -1.09 43 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 335.48 -1.08 43 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 326.25 -1.02 43 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 317.22 -0.89 43 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 308.20 -0.87 43 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 299.20 -0.84 43 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 290.52 -0.63 43 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 281.84 -0.62 43 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 273.16 +5.36 43 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 264.81 +5.51 43 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 256.56 +5.61 43 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 248.32 +5.59 43 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 240.19 +5.83 43 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 232.48 +5.18 43 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 224.77 +5.54 43 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 217.06 +5.45 43 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 209.60 +5.44 43 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 202.51 +5.57 43 0 181 0
30DEC26 620.00 C 0.00 0.00 0.00 195.42 +5.28 43 0 44 0
30DEC26 630.00 C 190.00 190.00 180.00 188.33 +6.08 43 4 43 -3
30DEC26 640.00 C 0.00 0.00 0.00 181.50 +5.03 43 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 175.11 +5.50 43 0 19 0
30DEC26 660.00 C 0.00 0.00 0.00 168.72 +5.68 43 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 162.32 +5.39 43 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 155.97 +5.54 43 0 10 0
30DEC26 690.00 C 0.00 0.00 0.00 150.33 +5.61 43 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 144.69 +5.47 43 0 33 0
30DEC26 710.00 C 0.00 0.00 0.00 139.05 +5.32 43 0 49 0
30DEC26 720.00 C 133.50 133.50 133.50 133.41 +5.17 43 34 236 +34
30DEC26 730.00 C 0.00 0.00 0.00 128.12 +5.23 43 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 119.56 +1.41 41 0 25 0
30DEC26 750.00 C 0.00 0.00 0.00 114.84 +1.42 41 0 31 0
30DEC26 760.00 C 0.00 0.00 0.00 110.13 +0.21 41 0 13 0
30DEC26 770.00 C 0.00 0.00 0.00 105.41 -2.01 41 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 101.09 -3.45 41 0 384 0
30DEC26 790.00 C 0.00 0.00 0.00 97.23 +1.57 42 0 22 0
30DEC26 800.00 C 98.00 98.00 98.00 97.17 +1.55 43 2 248 0
30DEC26 810.00 C 0.00 0.00 0.00 93.80 +1.51 44 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 89.80 +1.32 44 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 81.48 +0.57 42 0 5 0
30DEC26 840.00 C 0.00 0.00 0.00 78.24 +1.25 42 0 32 0
30DEC26 850.00 C 0.00 0.00 0.00 75.01 +0.49 42 0 32 0
30DEC26 860.00 C 0.00 0.00 0.00 73.83 -0.49 43 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 68.53 -1.81 42 0 0 0
30DEC26 880.00 C 70.00 74.00 69.00 65.30 -2.10 42 3 35 +1
30DEC26 890.00 C 0.00 0.00 0.00 62.66 -1.83 42 0 30 0
30DEC26 900.00 C 0.00 0.00 0.00 59.92 -0.93 42 0 25 0
30DEC26 910.00 C 62.00 62.00 62.00 58.05 -0.94 42 8 8 +8
30DEC26 920.00 C 0.00 0.00 0.00 54.78 -1.46 42 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 53.01 -0.48 42 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 51.99 +1.25 43 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 48.39 -0.19 43 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 46.09 -0.37 42 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 44.54 +0.20 43 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 42.80 +0.58 43 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 41.50 +1.41 43 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 39.82 +1.85 43 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 396.25 -1.33 42 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 387.04 -1.28 42 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 377.84 -1.27 42 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 368.64 -1.27 42 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 359.70 -1.16 42 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 350.77 -1.15 42 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 341.83 -1.15 42 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 333.12 -1.01 42 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 324.54 -1.00 42 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 315.95 -0.99 42 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 307.39 -0.96 42 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 299.24 -0.82 42 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 291.10 -0.80 42 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 282.95 -0.80 42 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 274.89 -0.71 42 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 267.28 -0.60 42 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 259.67 -0.59 42 0 21 0
30MAR27 560.00 C 252.64 252.64 252.64 252.06 -0.58 42 2 2 +2
30MAR27 570.00 C 0.00 0.00 0.00 244.45 -0.56 42 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 237.44 -0.35 42 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 230.45 -0.34 42 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 223.46 -0.33 42 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 216.48 -0.31 42 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 209.78 +6.19 42 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 197.39 -0.08 39 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 197.20 +5.84 42 0 737 0
30MAR27 650.00 C 194.00 194.00 180.00 190.91 +5.66 42 2 716 -2
30MAR27 660.00 C 0.00 0.00 0.00 184.62 +5.48 42 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 178.73 +5.51 42 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 173.19 +5.36 42 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 167.65 +5.20 42 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 162.11 +5.05 42 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 156.57 +4.89 42 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 151.21 +4.90 42 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 146.44 +4.76 42 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 141.68 +4.64 42 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 136.92 +4.51 42 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 132.15 +4.37 42 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 127.39 +4.16 42 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 119.34 +0.55 40 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 119.03 +4.13 42 0 2 0
30MAR27 800.00 C 0.00 0.00 0.00 115.04 +4.02 42 0 108 0
30MAR27 810.00 C 0.00 0.00 0.00 111.05 +3.92 42 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 103.84 -0.98 41 0 24 0
30MAR27 830.00 C 100.25 105.30 100.25 99.97 -1.59 41 105 160 +90
30MAR27 840.00 C 0.00 0.00 0.00 99.33 +2.69 42 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 93.19 +0.69 41 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 90.03 +0.70 41 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 86.87 +0.71 41 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 86.30 +3.13 42 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 80.56 +0.74 41 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 77.40 -0.05 41 0 7 0
29JUN27 630.00 C 0.00 0.00 0.00 217.49 -2.92 41 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 211.30 -2.94 41 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 205.11 -2.95 41 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 199.52 -3.03 41 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 194.07 -3.05 41 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 188.63 -3.07 41 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 183.19 -3.08 41 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 177.74 -3.11 41 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 172.30 -3.12 41 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 167.57 -3.12 41 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 162.90 -3.13 41 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 158.23 -3.15 41 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 148.95 -3.13 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 144.42 -7.65 40 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 139.88 -7.54 40 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 135.74 -7.31 40 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 131.95 -7.21 40 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 128.15 -3.06 40 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 124.36 -3.08 40 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 120.57 -3.09 40 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 116.78 -3.11 40 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 113.08 -3.03 40 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 109.84 - 40 0 0 -
29JUN27 860.00 C 0.00 0.00 0.00 108.01 - 41 0 0 -
29JUN27 870.00 C 108.00 108.00 108.00 106.60 - 41 1 1 -
TOTAL CALL 3,382 47,826 +565
05JUN26 570.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
05JUN26 580.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
05JUN26 590.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
05JUN26 600.00 P 0.00 0.00 0.00 0.01 0.00 110 0 22 0
05JUN26 610.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
05JUN26 620.00 P 0.00 0.00 0.00 0.01 0.00 97 0 51 0
05JUN26 630.00 P 0.00 0.00 0.00 0.01 0.00 90 0 101 0
05JUN26 640.00 P 0.00 0.00 0.00 0.01 0.00 84 0 93 0
05JUN26 650.00 P 0.14 0.14 0.10 0.01 0.00 78 14 201 0
05JUN26 660.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
05JUN26 670.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 128 0
05JUN26 680.00 P 0.26 0.26 0.23 0.01 -0.08 60 6 113 +3
05JUN26 690.00 P 0.20 0.20 0.20 0.03 -0.17 59 1 167 0
05JUN26 700.00 P 0.42 0.42 0.40 0.08 -0.34 59 49 195 +40
05JUN26 710.00 P 0.59 0.59 0.48 0.21 -0.59 59 17 190 +3
05JUN26 720.00 P 0.00 0.00 0.00 0.51 -0.88 59 0 111 0
05JUN26 730.00 P 0.86 1.50 0.68 1.06 -1.31 59 61 119 +46
05JUN26 740.00 P 3.00 3.00 1.34 2.02 -1.86 58 79 109 +33
05JUN26 750.00 P 5.50 6.00 1.90 3.63 -2.35 58 144 118 +23
05JUN26 760.00 P 6.75 9.00 3.09 6.11 -2.70 58 87 112 +45
05JUN26 770.00 P 12.50 14.65 5.66 9.82 -3.39 58 82 108 +51
05JUN26 780.00 P 17.30 19.87 9.20 14.83 -2.42 60 217 181 +111
05JUN26 790.00 P 15.50 22.19 14.31 20.83 -2.99 60 220 50 +49
05JUN26 800.00 P 24.55 24.55 19.84 28.24 -2.16 63 13 14 +13
05JUN26 810.00 P 0.00 0.00 0.00 36.36 -1.62 65 0 0 0
05JUN26 820.00 P 0.00 0.00 0.00 43.85 -2.30 59 0 0 0
05JUN26 830.00 P 0.00 0.00 0.00 53.01 -1.90 59 0 20 0
05JUN26 840.00 P 0.00 0.00 0.00 62.49 +0.23 59 0 0 0
05JUN26 850.00 P 0.00 0.00 0.00 72.21 - 59 0 0 -
05JUN26 860.00 P 0.00 0.00 0.00 82.08 - 59 0 0 -
05JUN26 870.00 P 0.00 0.00 0.00 92.02 - 59 0 0 -
12JUN26 650.00 P 0.42 0.58 0.42 0.15 -0.17 48 6 24 +1
12JUN26 660.00 P 0.00 0.00 0.00 0.27 -0.26 48 0 0 0
12JUN26 670.00 P 0.00 0.00 0.00 0.48 -0.36 48 0 10 0
12JUN26 680.00 P 0.82 0.82 0.82 0.80 -0.52 48 5 32 0
12JUN26 690.00 P 0.00 0.00 0.00 1.29 -0.71 48 0 56 0
12JUN26 700.00 P 2.50 2.50 2.50 2.01 -0.84 48 5 79 +5
12JUN26 710.00 P 2.31 3.80 2.03 2.94 -1.13 47 6 174 +1
12JUN26 720.00 P 5.12 5.12 3.10 4.30 -1.33 47 32 40 0
12JUN26 730.00 P 7.58 7.77 4.52 6.10 -1.48 47 33 71 +3
12JUN26 740.00 P 8.55 10.20 7.00 8.41 -1.62 47 22 41 +13
12JUN26 750.00 P 13.07 13.07 9.60 11.28 -1.79 47 21 31 +20
12JUN26 760.00 P 12.74 16.42 11.61 14.75 -2.26 47 33 41 +30
12JUN26 770.00 P 21.90 22.00 15.28 19.16 -2.27 47 19 17 +15
12JUN26 780.00 P 19.50 22.28 18.60 24.39 -2.06 48 11 19 +1
12JUN26 790.00 P 23.40 24.14 23.40 30.25 -1.97 49 2 17 +1
12JUN26 800.00 P 0.00 0.00 0.00 36.14 -1.86 48 0 0 0
12JUN26 810.00 P 0.00 0.00 0.00 43.02 -1.36 48 0 0 0
12JUN26 820.00 P 0.00 0.00 0.00 50.42 -1.00 48 0 0 0
12JUN26 830.00 P 0.00 0.00 0.00 58.29 -0.82 48 0 0 0
12JUN26 840.00 P 0.00 0.00 0.00 66.58 -0.57 48 0 0 0
12JUN26 850.00 P 0.00 0.00 0.00 75.30 - 48 0 0 -
12JUN26 860.00 P 0.00 0.00 0.00 84.33 - 48 0 0 -
12JUN26 870.00 P 0.00 0.00 0.00 93.57 - 48 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 124 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 122 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 120 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 118 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 116 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 112 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 107 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 105 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 101 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 98 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 95 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 91 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 88 0 370 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 85 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 82 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 79 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 77 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 74 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 71 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 69 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 66 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,188 0
29JUN26 480.00 P 0.30 0.30 0.30 0.01 0.00 54 5 4,074 -5
29JUN26 490.00 P 0.00 0.00 0.00 0.01 0.00 52 0 721 0
29JUN26 500.00 P 0.23 0.23 0.23 0.01 0.00 50 11 312 0
29JUN26 510.00 P 0.26 0.29 0.26 0.01 0.00 48 22 1,750 +22
29JUN26 520.00 P 0.30 0.33 0.30 0.01 0.00 46 10 80 +10
29JUN26 530.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 89 0
29JUN26 540.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 1,608 0
29JUN26 550.00 P 0.42 0.42 0.42 0.02 -0.05 42 1 938 +1
29JUN26 560.00 P 0.00 0.00 0.00 0.04 -0.07 42 0 529 0
29JUN26 570.00 P 0.00 0.00 0.00 0.07 -0.11 42 0 1,192 0
29JUN26 580.00 P 0.00 0.00 0.00 0.11 -0.17 42 0 372 0
29JUN26 590.00 P 0.00 0.00 0.00 0.18 -0.23 42 0 314 0
29JUN26 600.00 P 1.14 1.14 1.04 0.29 -0.32 42 14 2,012 +1
29JUN26 610.00 P 1.22 1.33 1.10 0.46 -0.44 43 11 418 -1
29JUN26 620.00 P 1.36 1.68 1.22 0.66 -0.58 42 18 354 -3
29JUN26 630.00 P 1.56 1.56 1.38 0.97 -0.77 42 15 889 -15
29JUN26 640.00 P 1.92 1.92 1.60 1.44 -0.91 43 17 1,608 -2
29JUN26 650.00 P 2.93 3.00 1.82 1.99 -0.94 43 5 767 -2
29JUN26 660.00 P 4.00 4.00 2.81 2.73 -1.15 43 20 1,451 -16
29JUN26 670.00 P 2.83 2.83 2.83 3.71 -1.24 43 13 408 -13
29JUN26 680.00 P 6.36 6.36 4.00 4.86 -1.50 43 47 242 +5
29JUN26 690.00 P 6.00 7.20 5.20 5.99 -1.98 42 54 328 +37
29JUN26 700.00 P 8.69 9.50 6.50 7.68 -2.20 42 26 181 +10
29JUN26 710.00 P 9.00 11.00 8.00 9.60 -2.55 42 22 215 +4
29JUN26 720.00 P 11.10 13.20 10.68 12.05 -2.60 42 59 120 +45
29JUN26 730.00 P 13.75 16.80 12.85 14.77 -2.90 42 19 650 +9
29JUN26 740.00 P 14.40 16.00 14.40 17.90 -2.93 42 18 389 +14
29JUN26 750.00 P 24.80 26.30 20.00 21.62 -3.05 42 13 51 +9
29JUN26 760.00 P 29.70 29.70 22.80 26.32 -2.25 43 7 93 +4
29JUN26 770.00 P 27.64 33.97 27.64 31.73 -2.17 43 78 120 +72
29JUN26 780.00 P 0.00 0.00 0.00 35.92 -4.34 43 0 2 0
29JUN26 790.00 P 39.51 43.66 39.15 42.64 -2.49 44 84 84 +84
29JUN26 800.00 P 0.00 0.00 0.00 48.57 -2.55 44 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 53.62 -4.12 42 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 60.36 -2.68 42 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 67.43 -2.67 42 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 74.94 -2.26 42 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 82.66 -2.18 42 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 90.81 -1.78 42 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 99.10 -1.61 42 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 107.75 -1.27 42 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 116.52 -1.02 42 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 129.34 -0.77 51 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 0.00 45 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 13 0
30JUL26 450.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 20 0
30JUL26 480.00 P 0.68 0.68 0.68 0.09 -0.04 44 5 55 +5
30JUL26 490.00 P 0.00 0.00 0.00 0.12 -0.07 44 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 0.19 -0.07 44 0 45 0
30JUL26 510.00 P 0.00 0.00 0.00 0.26 -0.12 44 0 120 0
30JUL26 520.00 P 0.00 0.00 0.00 0.38 -0.12 44 0 30 0
30JUL26 530.00 P 1.50 1.50 1.50 0.52 -0.19 44 2 96 0
30JUL26 540.00 P 0.00 0.00 0.00 0.72 -0.20 44 0 51 0
30JUL26 550.00 P 0.00 0.00 0.00 0.96 -0.29 44 0 98 0
30JUL26 560.00 P 2.40 2.40 2.40 1.28 -0.30 44 9 504 -9
30JUL26 570.00 P 0.00 0.00 0.00 1.67 -0.42 44 0 2,335 0
30JUL26 580.00 P 0.00 0.00 0.00 2.17 -0.51 44 0 165 0
30JUL26 590.00 P 0.00 0.00 0.00 2.74 -0.60 44 0 978 0
30JUL26 600.00 P 4.50 4.50 3.47 3.49 -0.73 44 9 611 -3
30JUL26 610.00 P 0.00 0.00 0.00 4.43 -0.82 44 0 815 0
30JUL26 620.00 P 0.00 0.00 0.00 5.53 -0.58 44 0 156 0
30JUL26 630.00 P 8.00 8.00 8.00 6.45 -0.80 44 1 110 0
30JUL26 640.00 P 7.30 7.30 7.30 8.18 -0.72 44 1 242 -1
30JUL26 650.00 P 8.49 8.49 8.49 9.72 -0.52 44 2 160 +2
30JUL26 660.00 P 0.00 0.00 0.00 11.66 -0.54 44 0 101 0
30JUL26 670.00 P 12.30 12.30 12.30 13.01 -1.16 44 2 245 +2
30JUL26 680.00 P 13.80 15.80 13.80 15.12 -1.43 43 9 98 +5
30JUL26 690.00 P 15.20 18.50 15.20 17.66 -1.45 43 10 126 +4
30JUL26 700.00 P 19.50 19.50 18.00 21.07 -0.73 44 3 139 0
30JUL26 710.00 P 23.75 23.75 23.75 23.55 -1.47 43 2 151 +1
30JUL26 720.00 P 24.40 24.40 24.40 26.62 -1.73 43 1 59 +1
30JUL26 730.00 P 28.90 28.90 28.90 30.99 -1.12 44 1 25 0
30JUL26 740.00 P 0.00 0.00 0.00 35.09 -1.19 44 0 21 0
30JUL26 750.00 P 36.25 41.00 35.31 39.58 -1.24 44 59 178 +57
30JUL26 760.00 P 47.31 47.31 47.31 44.35 -1.75 44 10 62 +10
30JUL26 770.00 P 0.00 0.00 0.00 49.91 -0.20 45 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 54.92 -1.36 45 0 15 0
30JUL26 790.00 P 0.00 0.00 0.00 60.74 -1.58 45 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 67.12 -1.43 46 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 73.32 -1.60 46 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 79.93 -1.62 46 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 84.03 -4.15 44 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 90.86 -4.06 44 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 98.00 -1.31 44 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 107.28 +0.81 46 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 116.06 -1.01 47 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 124.08 +2.65 48 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 129.99 -3.12 46 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 140.43 -0.75 48 0 0 0
28AUG26 520.00 P 2.46 2.66 2.46 1.37 -0.47 43 46 284 +9
28AUG26 530.00 P 0.00 0.00 0.00 1.70 -0.66 43 0 39 0
28AUG26 540.00 P 0.00 0.00 0.00 2.21 -0.67 43 0 7 0
28AUG26 550.00 P 0.00 0.00 0.00 2.72 -0.86 43 0 42 0
28AUG26 560.00 P 0.00 0.00 0.00 3.41 -0.94 43 0 123 0
28AUG26 570.00 P 5.50 5.50 5.50 4.17 -1.18 43 1 2,125 -1
28AUG26 580.00 P 0.00 0.00 0.00 5.03 -1.27 43 0 975 0
28AUG26 590.00 P 0.00 0.00 0.00 6.12 -1.29 43 0 223 0
28AUG26 600.00 P 0.00 0.00 0.00 7.22 -1.56 43 0 710 0
28AUG26 610.00 P 0.00 0.00 0.00 8.66 -1.66 43 0 282 0
28AUG26 620.00 P 0.00 0.00 0.00 10.18 -1.67 43 0 218 0
28AUG26 630.00 P 0.00 0.00 0.00 11.82 -2.04 43 0 310 0
28AUG26 640.00 P 0.00 0.00 0.00 13.92 -2.00 43 0 316 0
28AUG26 650.00 P 15.71 15.85 15.71 15.59 -1.89 43 75 113 +75
28AUG26 660.00 P 0.00 0.00 0.00 18.09 -2.60 43 0 27 0
28AUG26 670.00 P 0.00 0.00 0.00 20.27 -2.39 42 0 58 0
28AUG26 680.00 P 25.00 25.00 25.00 22.94 -2.39 42 1 97 -1
28AUG26 690.00 P 25.00 29.00 25.00 25.89 -2.71 42 21 567 +20
28AUG26 700.00 P 33.00 33.00 33.00 29.66 -2.20 43 7 73 +7
28AUG26 710.00 P 0.00 0.00 0.00 34.37 -0.77 44 0 200 0
28AUG26 720.00 P 0.00 0.00 0.00 38.43 -1.14 44 0 20 0
28AUG26 730.00 P 0.00 0.00 0.00 42.64 -0.49 44 0 23 0
28AUG26 740.00 P 44.25 44.25 43.75 46.86 -1.47 44 2 17 +2
28AUG26 750.00 P 0.00 0.00 0.00 51.66 -0.16 44 0 27 0
28AUG26 760.00 P 0.00 0.00 0.00 56.68 +0.20 44 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 61.71 -2.34 44 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 65.57 -4.20 43 0 0 0
28AUG26 790.00 P 67.80 67.80 67.80 72.27 -3.43 44 1 15 0
28AUG26 800.00 P 0.00 0.00 0.00 78.85 -2.94 44 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 84.87 -3.16 45 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 91.49 -3.07 45 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 98.12 -3.09 45 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 104.75 -3.11 45 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 111.92 -2.72 45 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 119.27 -2.75 45 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 126.63 -2.77 45 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 134.08 -2.70 46 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 142.08 -2.28 46 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 150.09 -2.29 46 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 158.10 -2.31 46 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 166.31 -2.13 47 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 174.87 -1.75 47 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 183.44 -1.76 48 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 192.01 -1.77 48 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 200.78 -1.59 48 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 203.69 -7.29 43 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 218.83 -1.18 49 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 227.88 -1.18 50 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 237.04 -1.07 50 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 0.01 -0.01 43 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.10 -0.05 43 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.14 -0.07 43 0 373 0
29SEP26 410.00 P 0.00 0.00 0.00 0.20 -0.09 43 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 0.27 -0.12 43 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.37 -0.15 43 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 0.50 -0.17 43 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 0.64 -0.25 43 0 2,883 0
29SEP26 460.00 P 0.00 0.00 0.00 0.86 -0.25 43 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 1.07 -0.36 43 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 1.40 -0.38 43 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 1.75 -0.45 43 0 69 0
29SEP26 500.00 P 3.70 4.00 3.70 2.18 -0.55 43 8 397 +8
29SEP26 510.00 P 0.00 0.00 0.00 2.70 -0.57 43 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 3.23 -0.77 43 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 4.00 -0.79 43 0 129 0
29SEP26 540.00 P 0.00 0.00 0.00 4.78 -0.99 43 0 601 0
29SEP26 550.00 P 0.00 0.00 0.00 5.67 -1.06 43 0 73 0
29SEP26 560.00 P 0.00 0.00 0.00 6.78 -1.08 43 0 264 0
29SEP26 570.00 P 0.00 0.00 0.00 7.90 -1.17 43 0 437 0
29SEP26 580.00 P 11.00 11.19 9.15 9.24 -1.71 43 34 609 +3
29SEP26 590.00 P 0.00 0.00 0.00 10.79 -1.40 43 0 121 0
29SEP26 600.00 P 0.00 0.00 0.00 12.47 -0.95 43 0 1,325 0
29SEP26 610.00 P 14.00 15.94 13.78 14.33 -1.12 43 41 1,254 +25
29SEP26 620.00 P 0.00 0.00 0.00 16.08 -1.40 43 0 191 0
29SEP26 630.00 P 0.00 0.00 0.00 17.79 -1.73 43 0 294 0
29SEP26 640.00 P 19.66 19.66 19.66 20.10 -2.01 43 25 549 +25
29SEP26 650.00 P 0.00 0.00 0.00 22.71 -2.03 43 0 140 0
29SEP26 660.00 P 24.95 25.11 24.95 25.32 -2.05 43 100 174 +84
29SEP26 670.00 P 0.00 0.00 0.00 28.12 -2.29 43 0 192 0
29SEP26 680.00 P 0.00 0.00 0.00 31.40 -2.31 43 0 154 0
29SEP26 690.00 P 31.04 31.04 31.04 34.69 -2.34 42 5 145 0
29SEP26 700.00 P 0.00 0.00 0.00 39.85 -0.95 44 0 557 0
29SEP26 710.00 P 0.00 0.00 0.00 43.23 -1.44 43 0 21 0
29SEP26 720.00 P 0.00 0.00 0.00 47.77 -0.98 43 0 6 0
29SEP26 730.00 P 49.25 49.25 48.50 52.15 -0.37 44 2 30 +2
29SEP26 740.00 P 0.00 0.00 0.00 56.94 +0.11 44 0 17 0
29SEP26 750.00 P 0.00 0.00 0.00 61.81 -1.35 44 0 140 0
29SEP26 760.00 P 0.00 0.00 0.00 67.03 +0.58 44 0 15 0
29SEP26 770.00 P 67.34 67.79 67.34 72.15 -1.08 44 90 104 +90
29SEP26 780.00 P 0.00 0.00 0.00 77.17 -0.10 44 0 0 0
29SEP26 790.00 P 81.00 81.00 81.00 82.37 -0.82 44 5 5 +5
29SEP26 800.00 P 0.00 0.00 0.00 90.12 +2.56 45 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 96.10 -1.09 45 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 102.49 -1.20 45 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 109.17 -2.61 45 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 115.86 -2.63 45 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 122.57 -2.65 45 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 129.61 -2.36 45 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 137.02 -2.32 46 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 144.44 -2.33 46 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 151.88 -2.34 46 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 159.40 -2.28 46 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 167.46 -1.89 46 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 175.52 -1.91 47 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 183.60 -1.92 47 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 191.70 -1.91 47 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 200.08 -1.65 47 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 208.69 -1.42 48 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 217.32 -1.42 48 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 225.96 -1.41 48 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 234.62 -1.40 48 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 243.57 -1.12 49 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.79 +0.15 43 0 389 0
30DEC26 390.00 P 0.00 0.00 0.00 1.02 +0.19 43 0 37 0
30DEC26 400.00 P 0.00 0.00 0.00 1.25 +0.19 43 0 1,501 0
30DEC26 410.00 P 0.00 0.00 0.00 1.59 +0.29 43 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.95 +0.30 43 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 2.34 +0.33 43 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 2.89 +0.45 43 0 216 0
30DEC26 450.00 P 0.00 0.00 0.00 3.45 +0.46 43 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 4.06 +0.52 43 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 4.87 +0.65 43 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 5.69 +0.66 43 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 6.54 +0.70 43 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 7.71 +0.91 43 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 8.87 +0.92 43 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 10.04 +0.94 43 0 67 0
30DEC26 530.00 P 0.00 0.00 0.00 11.54 +1.21 43 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 13.15 +1.23 43 0 168 0
30DEC26 550.00 P 0.00 0.00 0.00 14.75 +1.24 43 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 16.49 +1.38 43 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 18.63 +1.07 43 0 332 0
30DEC26 580.00 P 0.00 0.00 0.00 20.77 +1.02 43 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 22.74 +0.80 43 0 134 0
30DEC26 600.00 P 0.00 0.00 0.00 24.88 +0.73 42 0 2,034 0
30DEC26 610.00 P 0.00 0.00 0.00 27.26 +0.33 42 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 29.95 +0.19 42 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 32.64 +0.05 42 0 71 0
30DEC26 640.00 P 0.00 0.00 0.00 35.61 +0.16 42 0 448 0
30DEC26 650.00 P 0.00 0.00 0.00 38.98 +0.01 42 0 302 0
30DEC26 660.00 P 0.00 0.00 0.00 42.35 -0.17 42 0 250 0
30DEC26 670.00 P 0.00 0.00 0.00 45.76 -0.33 42 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 49.73 +0.06 42 0 28 0
30DEC26 690.00 P 0.00 0.00 0.00 53.29 -0.51 42 0 52 0
30DEC26 700.00 P 56.00 56.00 54.00 57.39 +1.46 42 2 16 0
30DEC26 710.00 P 0.00 0.00 0.00 63.34 +3.47 43 0 1 0
30DEC26 720.00 P 0.00 0.00 0.00 65.64 +1.15 42 0 12 0
30DEC26 730.00 P 0.00 0.00 0.00 70.14 +0.68 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 77.69 +3.41 43 0 2 0
30DEC26 750.00 P 77.25 81.00 77.25 79.89 -0.77 42 2 2 +2
30DEC26 760.00 P 0.00 0.00 0.00 88.17 +3.52 43 0 17 0
30DEC26 770.00 P 0.00 0.00 0.00 89.70 -0.61 42 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 99.52 +1.92 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 105.83 +3.11 44 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 111.71 +2.16 44 0 0 0
30DEC26 810.00 P 118.33 118.33 118.33 117.61 +2.07 44 15 15 +15
30DEC26 820.00 P 0.00 0.00 0.00 124.51 +2.95 44 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 131.24 +3.43 44 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 138.02 +3.46 45 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 144.80 +3.47 45 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 147.19 -0.92 43 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 158.43 +3.51 45 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 165.28 +3.51 45 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 172.59 +3.46 45 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 180.10 +3.48 45 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 187.62 +3.49 45 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 195.16 +3.50 45 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 202.72 +3.51 45 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 210.32 +3.50 46 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 218.30 +3.37 46 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 226.46 +3.38 46 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 227.80 -3.44 43 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 235.75 -3.67 43 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 243.72 -3.91 43 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 251.71 -4.17 43 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 2.52 +0.20 42 0 179 0
30MAR27 400.00 P 4.88 4.88 4.23 3.08 +0.25 42 143 355 +142
30MAR27 410.00 P 0.00 0.00 0.00 3.65 +0.26 42 0 6 0
30MAR27 420.00 P 0.00 0.00 0.00 4.23 +0.27 42 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 5.07 +0.38 42 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 5.91 +0.39 42 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 6.75 +0.39 42 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 7.83 +0.53 42 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 9.02 +0.54 42 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 10.21 +0.55 42 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 11.45 +0.59 42 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 13.08 +0.35 42 0 42 0
30MAR27 510.00 P 0.00 0.00 0.00 14.72 +0.32 42 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 16.36 +0.28 42 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 18.11 +0.34 42 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 20.28 +0.37 42 0 34 0
30MAR27 550.00 P 0.00 0.00 0.00 22.46 +0.32 42 0 31 0
30MAR27 560.00 P 0.00 0.00 0.00 24.64 +0.26 42 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 26.85 +0.22 42 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 29.64 +0.34 42 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 32.45 +0.41 42 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 35.26 +0.45 42 0 324 0
30MAR27 610.00 P 0.00 0.00 0.00 38.09 +0.20 42 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 41.24 +0.26 42 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 43.41 -0.68 41 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 48.27 +0.88 42 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 51.79 +0.87 42 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 55.34 +0.70 42 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 59.31 +0.45 42 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 63.58 +1.09 42 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 67.87 +1.33 42 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 70.00 -0.98 41 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 76.48 +0.78 42 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 78.59 +0.08 41 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 86.09 +0.95 42 0 2 0
30MAR27 740.00 P 0.00 0.00 0.00 91.16 +0.62 42 0 31 0
30MAR27 750.00 P 0.00 0.00 0.00 96.25 -0.85 42 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 99.53 -2.24 41 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 103.30 +1.52 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 108.77 -4.45 41 0 15 0
30MAR27 790.00 P 0.00 0.00 0.00 118.30 -0.94 42 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 124.90 -0.38 42 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 131.66 +0.34 42 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 137.52 +0.12 42 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 142.38 -1.12 42 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 152.18 +2.33 43 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 158.67 +2.01 43 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 165.66 +2.17 43 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 167.66 -2.67 42 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 174.33 -2.86 42 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 181.03 -3.04 42 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 187.76 -3.24 42 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 54.69 -1.38 41 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 58.26 -1.41 41 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 61.88 -1.42 41 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 66.08 -1.49 41 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 70.40 -2.65 41 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 74.73 -2.67 41 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 79.07 -3.01 41 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 83.43 +0.08 41 0 1 0
29JUN27 710.00 P 0.00 0.00 0.00 90.48 -1.61 42 0 1 0
29JUN27 720.00 P 0.00 0.00 0.00 95.70 -1.54 42 0 1 0
29JUN27 730.00 P 96.00 98.00 96.00 100.97 -1.46 42 2 2 +2
29JUN27 740.00 P 0.00 0.00 0.00 106.25 -1.48 42 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 111.54 -1.66 42 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 116.85 -1.68 42 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 122.21 -1.68 42 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 127.98 -1.60 42 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 134.06 -1.62 42 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 140.15 -1.63 42 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 146.26 -0.26 43 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 152.38 -1.66 43 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 153.91 -5.26 41 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 159.92 -5.46 41 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 166.33 - 41 0 0 -
29JUN27 860.00 P 0.00 0.00 0.00 172.99 - 41 0 0 -
29JUN27 870.00 P 0.00 0.00 0.00 179.67 - 41 0 0 -
TOTAL PUT 2,528 85,841 +1,365
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 0.00 71 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.97 -0.01 57 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.87 -0.01 51 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.78 0.00 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.68 0.00 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.57 0.00 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.47 0.00 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.37 +0.01 24 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.28 0.00 23 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 0.00 19 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 0.00 19 0 36 0
29JUN26 4.40 C 0.08 0.08 0.08 0.07 0.00 19 20 190 +20
29JUN26 4.50 C 0.04 0.04 0.04 0.04 0.00 20 10 583 +10
29JUN26 4.60 C 0.00 0.00 0.00 0.02 0.00 20 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 41 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.08 0.00 52 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.98 0.00 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.88 0.00 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.78 0.00 39 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.68 0.00 34 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.58 0.00 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.48 0.00 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.22 +0.01 20 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.15 +0.02 19 0 120 0
30JUL26 4.40 C 0.00 0.00 0.00 0.10 +0.01 19 0 8 0
30JUL26 4.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.04 0.00 19 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 +0.01 21 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 +0.01 22 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 24 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.08 0.00 46 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.98 0.00 42 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.88 0.00 38 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.78 0.00 34 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.68 0.00 30 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.58 0.00 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.48 0.00 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.31 0.00 21 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.24 0.00 21 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.18 +0.01 20 0 31 0
28AUG26 4.40 C 0.00 0.00 0.00 0.13 0.00 20 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.09 0.00 20 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 0.00 19 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 0.00 19 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 0.00 20 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 0.00 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 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.08 0.00 40 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.98 0.00 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.88 0.00 33 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.78 0.00 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.68 0.00 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.58 -0.01 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.49 0.00 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 +0.01 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 -0.01 19 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 0.00 20 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 -0.01 18 0 1,030 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 -0.01 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 0.00 20 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.01 19 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.01 19 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 31 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.08 0.00 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.99 +0.01 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.88 0.00 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.79 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.69 -0.02 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
30DEC26 4.00 C 0.47 0.47 0.47 0.46 0.00 21 60 120 +60
30DEC26 4.10 C 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 0.00 22 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 0.00 21 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 0.00 21 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 533 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 1,748 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 3,150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 33 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 1.08 -0.01 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.99 -0.01 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.88 -0.02 19 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.79 -0.02 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 -0.01 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.64 0.00 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 0.00 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.51 0.00 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.45 0.00 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.40 0.00 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 0.00 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 0.00 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 0.00 21 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 0.00 21 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 0.00 21 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 0.00 21 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 0.00 22 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 +0.01 22 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 1.08 -0.02 18 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.99 -0.01 18 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.90 -0.01 17 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.83 0.00 19 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.76 +0.01 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.69 +0.01 19 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.62 0.00 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.56 0.00 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.46 +0.01 20 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 0.00 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 +0.01 21 0 20 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
TOTAL CALL 90 23,252 +90
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 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 33 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 23 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 18 0 143 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 113 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 16 0 644 0
29JUN26 4.40 P 0.11 0.11 0.09 0.10 0.00 16 150 529 +100
29JUN26 4.50 P 0.00 0.00 0.00 0.18 0.00 19 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 -0.01 18 0 190 0
29JUN26 4.70 P 0.37 0.37 0.37 0.35 -0.01 0 20 114 -20
29JUN26 4.80 P 0.00 0.00 0.00 0.45 0.00 0 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.55 0.00 0 0 121 0
29JUN26 5.00 P 0.00 0.00 0.00 0.65 0.00 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.40 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.90 0.00 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 31 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 0.00 0.00 0.00 0.03 0.00 18 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 +0.01 19 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 0.00 18 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.14 0.00 18 0 60 0
30JUL26 4.40 P 0.00 0.00 0.00 0.20 +0.01 18 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 -0.01 16 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.36 +0.01 20 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.43 +0.01 14 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.52 +0.01 0 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.61 -0.01 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.71 -0.01 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.19 0.00 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 20 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 31 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 0.00 19 0 30 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 0.00 19 0 10 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 0.00 19 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 0.00 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.29 0.00 18 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.38 0.00 20 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.45 0.00 18 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.53 0.00 15 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.63 +0.01 17 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 -0.01 19 0 310 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 0.00 19 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 0.00 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 0.00 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 0.00 18 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 -0.01 18 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.02 16 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 0.00 16 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 +0.01 15 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 0.00 0 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 0.00 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.21 0.00 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.45 -0.01 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.70 0.00 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.70 0.00 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.45 0.00 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 0.00 0.00 0.00 0.07 0.00 23 0 400 0
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 0.12 +0.01 22 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 0.00 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 -0.01 21 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 0.00 23 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 -0.01 22 0 40 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 0.00 23 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 -0.01 23 0 130 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 0.00 23 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 0.00 24 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 0.00 24 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.79 -0.01 24 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.02 0.00 26 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.27 +0.01 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.50 0.00 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.75 +0.01 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.99 +0.01 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 +0.01 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.52 +0.05 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.72 +0.01 33 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.97 +0.01 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.21 +0.01 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 0.06 +0.01 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 0.00 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 +0.01 22 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 0.00 21 0 31 0
30MAR27 4.10 P 0.23 0.23 0.23 0.22 0.00 21 30 80 +30
30MAR27 4.20 P 0.00 0.00 0.00 0.27 0.00 22 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 0.00 22 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 0.00 22 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 0.00 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 +0.01 23 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 0.00 23 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 0.00 23 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.73 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 0.00 23 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.04 +0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.27 +0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 +0.01 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.75 +0.01 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.03 +0.05 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.27 +0.05 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.52 +0.05 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.72 +0.01 30 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.97 +0.01 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.21 +0.01 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 0.06 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 +0.01 22 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.35 0.00 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.47 +0.01 22 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.53 0.00 22 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.60 +0.01 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.75 0.00 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.83 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.05 +0.01 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.28 0.00 25 0 0 0
TOTAL PUT 200 11,397 +110
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$ 13.22
29JUN26 6.25 C 0.00 0.00 0.00 7.01 +0.20 139 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.76 +0.20 132 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.51 +0.20 126 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.26 +0.20 119 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.02 +0.20 119 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.77 +0.20 113 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.52 +0.20 107 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.27 +0.20 101 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.02 +0.20 95 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.77 +0.20 90 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.52 +0.20 85 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.24 +0.17 54 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.99 +0.17 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.78 +0.21 73 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.53 +0.21 68 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.28 +0.21 63 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.79 +0.21 56 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.26 +0.16 38 0 612 0
29JUN26 11.50 C 0.00 0.00 0.00 1.80 +0.15 40 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.37 +0.14 39 0 1,045 0
29JUN26 12.50 C 0.00 0.00 0.00 1.01 +0.16 40 0 785 0
29JUN26 13.00 C 0.00 0.00 0.00 0.71 +0.13 41 0 640 0
29JUN26 13.50 C 0.00 0.00 0.00 0.46 +0.08 40 0 432 0
29JUN26 14.00 C 0.23 0.33 0.23 0.29 +0.05 40 46 892 +42
29JUN26 14.50 C 0.00 0.00 0.00 0.17 +0.03 40 0 411 0
29JUN26 15.00 C 0.16 0.16 0.16 0.09 +0.01 39 37 243 +12
29JUN26 15.50 C 0.09 0.09 0.09 0.05 +0.01 40 15 30 -15
29JUN26 16.00 C 0.06 0.06 0.05 0.03 +0.01 41 89 114 +37
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 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 4.52 +0.20 68 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.24 +0.17 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.99 +0.17 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.78 +0.21 59 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.53 +0.20 55 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.28 +0.20 51 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.79 +0.21 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.28 +0.13 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.89 +0.18 42 0 150 0
30JUL26 12.00 C 0.00 0.00 0.00 1.48 +0.15 40 0 144 0
30JUL26 12.50 C 0.95 0.95 0.95 1.16 +0.18 41 15 211 +3
30JUL26 13.00 C 0.00 0.00 0.00 0.88 +0.14 41 0 194 0
30JUL26 13.50 C 0.00 0.00 0.00 0.65 +0.09 40 0 153 0
30JUL26 14.00 C 0.00 0.00 0.00 0.47 +0.08 40 0 153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.34 +0.07 40 0 216 0
30JUL26 15.00 C 0.00 0.00 0.00 0.23 +0.05 40 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.16 +0.04 40 0 51 0
30JUL26 16.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.07 +0.02 40 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 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
28AUG26 8.75 C 0.00 0.00 0.00 4.52 +0.20 58 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.24 +0.17 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.99 +0.17 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.78 +0.21 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.57 +0.24 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.32 +0.18 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.81 +0.19 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.34 +0.10 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.95 +0.17 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.62 +0.20 40 0 0 0
28AUG26 12.50 C 1.06 1.06 1.06 1.31 +0.17 40 10 27 -10
28AUG26 13.00 C 0.00 0.00 0.00 1.05 +0.14 40 0 126 0
28AUG26 13.50 C 0.00 0.00 0.00 0.82 +0.09 40 0 15 0
28AUG26 14.00 C 0.65 0.65 0.65 0.64 +0.08 40 6 36 +6
28AUG26 14.50 C 0.00 0.00 0.00 0.49 +0.06 39 0 30 0
28AUG26 15.00 C 0.37 0.37 0.37 0.37 +0.05 39 1 51 +1
28AUG26 15.50 C 0.00 0.00 0.00 0.28 +0.05 39 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.21 +0.04 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.15 +0.02 39 0 0 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 +0.01 39 0 0 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 0.00 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.26 +0.19 72 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.02 +0.20 72 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.77 +0.20 68 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.52 +0.20 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.27 +0.20 61 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.02 +0.20 58 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.77 +0.20 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.52 +0.20 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.24 +0.16 33 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.00 +0.18 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.78 +0.21 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.57 +0.24 46 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.32 +0.18 43 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.81 +0.15 36 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 2.38 +0.12 36 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 2.02 +0.14 37 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.69 +0.13 37 0 0 0
29SEP26 12.50 C 1.17 1.17 1.17 1.41 +0.11 37 10 15 -7
29SEP26 13.00 C 1.10 1.10 1.10 1.16 +0.10 38 15 2,521 +15
29SEP26 13.50 C 0.91 0.91 0.91 0.96 +0.10 38 15 2,515 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.79 +0.09 39 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 +0.07 39 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.53 +0.06 39 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.42 +0.05 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 +0.05 40 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 +0.04 39 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 +0.03 39 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 +0.03 39 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.02 39 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.02 40 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.52 +0.20 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.27 +0.20 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.02 +0.19 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.77 +0.18 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.52 +0.19 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.29 +0.17 38 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.03 +0.15 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.78 +0.18 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.57 +0.19 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.34 +0.16 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.97 +0.15 34 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.63 +0.14 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.32 +0.07 36 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.04 +0.14 36 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.78 +0.12 37 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.54 +0.11 37 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.34 +0.11 37 0 24 0
30DEC26 14.00 C 0.00 0.00 0.00 1.15 +0.09 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.99 +0.09 37 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 +0.10 38 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 +0.09 39 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.65 +0.07 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 +0.06 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 +0.06 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 +0.04 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 +0.04 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 +0.04 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 +0.04 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.52 +0.07 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.29 +0.05 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.08 +0.16 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.87 +0.02 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.68 +0.13 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.49 +0.12 32 0 6 0
30MAR27 10.50 C 0.00 0.00 0.00 3.15 +0.11 33 0 1 0
30MAR27 11.00 C 2.76 2.77 2.76 2.83 +0.10 34 20 20 +20
30MAR27 11.50 C 0.00 0.00 0.00 2.53 +0.10 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.25 +0.09 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.00 +0.08 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.77 +0.07 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.58 +0.08 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.39 +0.07 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.24 +0.08 36 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 1.10 +0.08 36 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.99 +0.08 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.86 +0.06 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.75 +0.03 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 +0.02 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.57 +0.02 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.49 +0.02 36 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 +0.02 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 +0.01 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.42 +0.02 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.22 +0.01 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.03 +0.01 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.85 0.00 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.68 +0.01 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.35 0.00 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.04 +0.01 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.76 +0.01 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.49 +0.01 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.27 +0.09 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.03 +0.07 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.83 +0.07 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.67 +0.09 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.47 +0.05 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.36 +0.07 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.24 +0.07 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.11 +0.06 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.99 +0.03 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.89 +0.04 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.78 +0.02 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.70 +0.02 36 0 3 0
TOTAL CALL 279 15,419 +119
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 181 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 900 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 6,473 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 1,990 0
29JUN26 12.50 P 0.28 0.28 0.23 0.25 -0.04 39 54 1,044 +46
29JUN26 13.00 P 0.38 0.38 0.38 0.43 -0.10 38 5 528 -5
29JUN26 13.50 P 0.00 0.00 0.00 0.68 -0.15 38 0 222 0
29JUN26 14.00 P 0.00 0.00 0.00 1.04 -0.11 40 0 247 0
29JUN26 14.50 P 0.00 0.00 0.00 1.42 -0.14 39 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 1.85 -0.15 40 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.37 -0.15 50 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 2.84 -0.15 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.28 -0.18 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.82 -0.20 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.28 -0.17 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.78 -0.17 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.28 -0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.78 -0.17 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.28 -0.17 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 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 -0.01 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 0.00 39 0 65 0
30JUL26 11.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 152 0
30JUL26 11.50 P 0.00 0.00 0.00 0.23 -0.02 39 0 317 0
30JUL26 12.00 P 0.00 0.00 0.00 0.37 -0.03 39 0 325 0
30JUL26 12.50 P 0.00 0.00 0.00 0.55 -0.06 39 0 505 0
30JUL26 13.00 P 0.94 0.94 0.76 0.78 -0.10 38 6 75 -2
30JUL26 13.50 P 1.13 1.13 1.13 1.06 -0.15 38 15 250 0
30JUL26 14.00 P 0.00 0.00 0.00 1.40 -0.10 38 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 1.80 -0.11 40 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.21 -0.15 40 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 2.61 -0.24 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.13 -0.16 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.63 -0.13 49 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.04 -0.17 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.55 -0.18 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.95 -0.26 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.51 -0.18 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.95 -0.21 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.22 -0.02 38 0 97 0
28AUG26 11.50 P 0.00 0.00 0.00 0.34 -0.03 38 0 203 0
28AUG26 12.00 P 0.00 0.00 0.00 0.50 -0.04 38 0 476 0
28AUG26 12.50 P 0.00 0.00 0.00 0.69 -0.06 38 0 299 0
28AUG26 13.00 P 0.00 0.00 0.00 0.94 -0.10 38 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 1.22 -0.15 38 0 46 0
28AUG26 14.00 P 0.00 0.00 0.00 1.56 -0.16 39 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 1.96 -0.13 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.34 -0.13 40 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 2.76 -0.18 41 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.20 -0.19 42 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.64 -0.15 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.10 -0.12 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.56 -0.17 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.03 -0.18 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.52 -0.20 41 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.99 -0.20 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 40 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.01 39 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 -0.03 39 0 90 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 -0.04 39 0 64 0
29SEP26 11.50 P 0.52 0.52 0.52 0.47 -0.04 39 20 108 +20
29SEP26 12.00 P 0.00 0.00 0.00 0.65 -0.07 39 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 0.86 -0.09 39 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.13 -0.09 39 0 2,545 0
29SEP26 13.50 P 1.47 1.47 1.47 1.44 -0.08 40 15 5,372 +15
29SEP26 14.00 P 0.00 0.00 0.00 1.77 -0.09 41 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.09 -0.12 40 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.51 -0.11 42 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 2.92 -0.12 43 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.35 -0.13 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.78 -0.15 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 -0.15 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.73 -0.15 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.21 -0.13 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.67 -0.15 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.16 -0.20 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.65 -0.17 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.01 38 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 -0.04 37 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.55 -0.06 37 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.72 -0.07 37 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.92 -0.09 37 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.15 -0.11 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.42 -0.11 38 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.76 -0.06 39 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.07 -0.09 39 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.42 -0.08 40 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.78 -0.10 40 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.16 -0.11 40 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.57 -0.11 41 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.99 -0.12 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.42 -0.13 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.87 -0.13 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.33 -0.14 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.78 -0.14 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.25 -0.13 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.69 -0.18 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 -0.01 36 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 -0.02 36 0 7 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 -0.04 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.42 -0.04 36 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.55 -0.05 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.71 -0.06 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.89 -0.08 36 0 19 0
30MAR27 12.00 P 0.00 0.00 0.00 1.11 -0.09 36 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 1.34 -0.11 36 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.63 -0.10 37 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.90 -0.11 37 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.23 -0.12 37 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.57 -0.12 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.92 -0.14 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.30 -0.13 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.69 -0.14 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.10 -0.14 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.52 -0.15 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.96 -0.15 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.40 -0.16 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.85 -0.15 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.29 -0.17 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.77 -0.16 43 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.31 -0.03 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.35 -0.04 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.48 -0.04 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.55 -0.03 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.69 -0.07 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.87 -0.05 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.08 -0.05 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.28 -0.07 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.54 -0.10 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.81 -0.12 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.11 -0.12 37 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 2.42 -0.09 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.75 -0.13 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.10 -0.12 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.47 -0.13 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.85 -0.14 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.25 -0.14 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.66 -0.15 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.08 -0.03 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.51 -0.05 40 0 0 0
TOTAL PUT 115 25,236 +74
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$ 1.06
29JUN26 0.55 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.21 -0.03 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.16 -0.03 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.05 -0.01 38 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.02 -0.02 31 0 177 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 -0.01 33 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 43 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 61 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 69 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 89 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 112 0 58 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 0.00 122 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 131 0 49 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 0.00 140 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.21 -0.03 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 2 0
30JUL26 1.05 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.04 -0.01 38 0 258 0
30JUL26 1.15 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.02 -0.01 42 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.07 -0.01 40 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 1.30 C 0.01 0.01 0.01 0.02 -0.01 38 1 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 -0.01 34 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.24 -0.02 42 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.12 -0.02 38 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.10 -0.02 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.07 -0.01 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.05 -0.02 36 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.04 -0.02 36 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.03 -0.02 36 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.02 -0.02 34 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 -0.02 30 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.42 -0.03 47 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.10 -0.01 40 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.09 -0.01 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.08 -0.01 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.06 0.00 42 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.05 0.00 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.43 -0.02 46 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.39 -0.02 45 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.31 -0.03 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29JUN27 1.10 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.11 -0.01 40 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.04 - 36 0 0 -
TOTAL CALL 1 2,745 0
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 0.00 113 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 0.00 40 0 18 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 +0.01 40 0 129 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 +0.01 42 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.11 +0.02 46 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.15 +0.02 46 0 61 0
29JUN26 1.25 P 0.00 0.00 0.00 0.20 +0.03 55 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.25 +0.03 64 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 +0.03 72 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 +0.03 79 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 +0.03 87 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.45 +0.03 94 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 +0.03 100 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.55 +0.03 106 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.60 +0.03 111 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.65 +0.03 117 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.70 +0.03 122 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.75 +0.03 127 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.80 +0.03 132 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.85 +0.03 137 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 +0.03 142 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 +0.03 146 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.05 +0.03 154 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.15 +0.03 162 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.25 +0.03 170 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 +0.01 40 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 0.00 34 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.08 +0.02 43 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.19 +0.03 46 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.33 +0.03 56 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.38 +0.04 61 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.42 +0.03 49 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.47 +0.03 53 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.52 +0.03 57 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.57 +0.03 61 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.12 +0.02 40 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.24 +0.03 44 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.33 +0.03 46 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.38 +0.03 51 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.43 +0.04 55 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.47 +0.03 45 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.52 +0.03 48 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.57 +0.03 52 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 +0.01 39 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.13 +0.02 39 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.17 +0.02 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.21 +0.03 44 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.25 +0.03 44 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.29 +0.03 43 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.34 +0.03 48 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.38 +0.03 45 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.48 +0.03 51 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.52 +0.03 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.57 +0.03 46 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.62 +0.03 48 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.67 +0.03 51 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.72 +0.03 54 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.77 +0.03 56 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.82 +0.03 58 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.87 +0.03 61 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.92 +0.03 63 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.97 +0.03 65 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.17 +0.03 74 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.27 +0.03 77 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 +0.01 40 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.13 +0.01 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.16 +0.02 40 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.19 +0.02 40 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.23 +0.02 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.35 +0.02 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.39 +0.02 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.44 +0.03 44 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.48 +0.02 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.53 +0.03 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.58 +0.03 46 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.62 +0.02 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.67 +0.03 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.72 +0.03 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.77 +0.03 46 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.82 +0.03 48 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 45 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 +0.01 43 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 +0.01 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.15 +0.01 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.18 +0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.22 +0.02 42 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.25 +0.02 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.29 +0.02 42 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.33 +0.03 43 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.37 +0.03 43 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.41 +0.03 43 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.45 +0.03 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.63 +0.03 43 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.68 +0.03 44 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 0.03 +0.01 46 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.12 +0.01 41 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29JUN27 1.05 P 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.42 +0.02 41 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.51 +0.03 43 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.55 - 42 0 0 -
TOTAL PUT 0 937 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.15
29JUN26 1.80 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.66 +0.02 48 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.46 +0.02 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.13 +0.02 29 0 54 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 0.00 29 0 107 0
29JUN26 3.30 C 0.00 0.00 0.00 0.05 0.00 31 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.03 0.00 32 0 28 0
29JUN26 3.50 C 0.00 0.00 0.00 0.02 0.00 34 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 1.06 +0.03 40 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.96 +0.03 33 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.18 +0.02 29 0 30 0
30JUL26 3.20 C 0.00 0.00 0.00 0.13 +0.01 29 0 43 0
30JUL26 3.30 C 0.00 0.00 0.00 0.10 +0.01 31 0 2 0
30JUL26 3.40 C 0.08 0.08 0.08 0.07 +0.01 31 2 37 +2
30JUL26 3.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 0.00 30 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.97 +0.03 39 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.87 +0.03 34 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.77 +0.03 29 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.57 +0.01 20 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.21 0.00 28 0 33 0
28AUG26 3.20 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
28AUG26 3.30 C 0.14 0.14 0.14 0.13 +0.01 30 1 4 +1
28AUG26 3.40 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.06 +0.01 31 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 0.00 30 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.22 +0.03 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.17 +0.03 35 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.07 +0.03 29 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.88 +0.03 33 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 0.00 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 0.00 24 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 0.00 25 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.36 +0.01 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 0.00 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 +0.01 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 +0.01 30 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 0.00 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 +0.01 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 +0.01 31 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 0.00 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.19 +0.03 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.09 +0.03 29 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.99 +0.01 25 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.90 +0.01 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.80 +0.01 23 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 0.00 23 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 0.00 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 +0.01 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 +0.01 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 0.00 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 0.00 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 0.00 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 0.00 29 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 0.00 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 0.00 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 +0.01 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 30 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 29 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 28 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 1.11 +0.03 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.93 +0.01 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.76 +0.01 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 +0.01 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 0.00 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 +0.01 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 0.00 28 0 606 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 0.00 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 +0.01 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 +0.01 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 +0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 +0.01 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 +0.01 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 0.00 29 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 0.00 29 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 0.00 29 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 0.00 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 0.00 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 0.00 28 0 12 0
29JUN27 2.10 C 0.00 0.00 0.00 1.13 +0.04 31 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.04 +0.03 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.95 +0.03 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.79 +0.03 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.72 +0.03 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.65 +0.03 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.39 +0.03 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
TOTAL CALL 3 5,125 +3
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 139 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 -0.01 31 0 139 0
29JUN26 3.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 108 0
29JUN26 3.10 P 0.00 0.00 0.00 0.07 -0.02 28 0 298 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 -0.02 31 0 79 0
29JUN26 3.30 P 0.00 0.00 0.00 0.20 -0.02 32 0 15 0
29JUN26 3.40 P 0.00 0.00 0.00 0.28 -0.03 34 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.37 -0.03 37 0 9 0
29JUN26 3.60 P 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.67 -0.01 55 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.77 -0.01 60 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.87 -0.01 65 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.98 0.00 77 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.08 0.00 82 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.18 0.00 86 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.28 0.00 91 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.38 0.00 96 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.47 -0.01 92 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 19 0
30JUL26 3.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 57 0
30JUL26 3.10 P 0.00 0.00 0.00 0.12 -0.01 30 0 45 0
30JUL26 3.20 P 0.20 0.20 0.20 0.17 -0.02 30 3 16 +3
30JUL26 3.30 P 0.00 0.00 0.00 0.23 -0.03 29 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.31 -0.02 31 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.39 -0.03 32 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.48 -0.03 34 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.67 -0.02 39 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.87 -0.01 46 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.98 0.00 54 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.08 0.00 57 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.18 0.00 60 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.28 0.00 64 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.38 0.00 67 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 -0.01 28 0 8 0
28AUG26 2.90 P 0.00 0.00 0.00 0.07 -0.01 29 0 14 0
28AUG26 3.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 14 0
28AUG26 3.10 P 0.00 0.00 0.00 0.15 -0.01 30 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.20 -0.02 29 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.42 -0.02 33 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.59 -0.02 35 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.68 -0.02 36 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.78 -0.02 39 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.88 -0.01 42 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.98 -0.01 45 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.08 0.00 48 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.18 0.00 51 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.28 0.00 53 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.38 0.00 56 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 30 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 28 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 0.00 30 0 13 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 0.00 30 0 22 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 23 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 -0.01 28 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.29 -0.01 30 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.36 -0.02 31 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.43 -0.03 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.51 -0.03 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.60 -0.03 32 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 -0.03 34 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.78 -0.03 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.88 -0.02 37 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.98 -0.01 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.08 -0.01 42 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.18 0.00 45 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.28 0.00 47 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.38 0.00 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.47 -0.01 48 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 30 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 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 -0.01 29 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 0.00 29 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 0.00 29 0 16 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 -0.01 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 +0.01 31 0 210 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 -0.01 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.56 -0.02 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 -0.02 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.73 -0.01 33 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.90 -0.02 33 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.00 0.00 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.09 -0.01 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.18 -0.01 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.28 -0.01 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.38 0.00 39 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 -0.01 39 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 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 29 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 -0.01 28 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 -0.01 28 0 5 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 -0.01 28 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 -0.02 27 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 0.00 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 -0.01 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 -0.01 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.52 -0.02 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.59 -0.02 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.67 -0.02 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.75 -0.02 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 -0.02 31 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.01 -0.01 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.10 -0.01 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.19 -0.01 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.28 -0.02 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.38 -0.01 35 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.47 -0.01 34 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 0.00 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 0.00 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.21 0.00 29 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.40 0.00 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 -0.01 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.81 0.00 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.89 -0.01 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.97 -0.01 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.05 -0.01 29 0 0 0
TOTAL PUT 3 5,719 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 28.80
29JUN26 9.75 C 0.00 0.00 0.00 19.10 -0.13 178 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 18.82 -0.40 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.32 -0.40 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.83 -0.33 136 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.32 -0.35 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.82 -0.19 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.33 -0.39 113 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.83 -0.40 105 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.33 -0.43 98 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.83 -0.40 90 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.33 -0.40 80 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.86 -0.22 111 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.33 -0.31 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.83 -0.39 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.34 -0.41 80 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.83 -0.40 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.35 -0.31 79 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 10.84 -0.38 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.38 -0.25 83 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.80 -0.36 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.30 -0.46 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.81 -0.48 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.90 -0.24 65 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 6.92 -0.22 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.91 -0.34 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.93 -0.34 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.03 -0.19 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.19 -0.19 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.45 -0.18 44 0 0 0
29JUN26 28.00 C 1.55 1.55 1.55 1.79 -0.18 43 15 45 +15
29JUN26 29.00 C 1.13 1.28 1.13 1.29 -0.16 44 4 47 +3
29JUN26 30.00 C 0.79 0.91 0.78 0.91 -0.15 45 12 55 +8
29JUN26 31.00 C 0.00 0.00 0.00 0.62 -0.11 45 0 321 0
29JUN26 32.00 C 0.44 0.44 0.44 0.40 -0.08 45 1 412 0
29JUN26 33.00 C 0.31 0.31 0.31 0.25 -0.06 45 3 183 +1
29JUN26 34.00 C 0.20 0.23 0.20 0.15 -0.04 45 2 367 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 158 0
29JUN26 36.00 C 0.10 0.10 0.10 0.05 -0.02 45 5 360 +4
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 102 0
29JUN26 39.00 C 0.05 0.05 0.05 0.01 -0.01 46 1 84 -1
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 8 0
30JUL26 19.50 C 0.00 0.00 0.00 9.39 -0.37 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.96 -0.33 52 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.94 -0.26 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.03 -0.23 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.16 -0.26 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.16 -0.44 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.46 -0.32 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.73 -0.17 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.08 -0.17 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.44 -0.17 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.00 -0.14 44 0 61 0
30JUL26 30.00 C 1.57 1.57 1.57 1.60 -0.12 45 2 21 0
30JUL26 31.00 C 0.00 0.00 0.00 1.27 -0.10 45 0 16 0
30JUL26 32.00 C 0.00 0.00 0.00 0.99 -0.09 45 0 17 0
30JUL26 33.00 C 0.85 0.85 0.80 0.75 -0.09 45 16 82 +16
30JUL26 34.00 C 0.00 0.00 0.00 0.57 -0.07 45 0 53 0
30JUL26 35.00 C 0.49 0.49 0.48 0.42 -0.06 45 2 44 0
30JUL26 36.00 C 0.00 0.00 0.00 0.31 -0.05 45 0 130 0
30JUL26 37.00 C 0.00 0.00 0.00 0.23 -0.04 45 0 55 0
30JUL26 38.00 C 0.00 0.00 0.00 0.16 -0.03 45 0 41 0
30JUL26 39.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28AUG26 19.50 C 0.00 0.00 0.00 9.44 -0.51 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.02 -0.42 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.17 -0.33 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.21 -0.40 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.38 -0.38 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.59 -0.31 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.81 -0.32 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.17 -0.17 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.56 -0.16 45 0 6 0
28AUG26 28.00 C 0.00 0.00 0.00 3.01 -0.15 45 0 9 0
28AUG26 29.00 C 0.00 0.00 0.00 2.52 -0.14 45 0 44 0
28AUG26 30.00 C 0.00 0.00 0.00 2.11 -0.14 45 0 1 0
28AUG26 31.00 C 0.00 0.00 0.00 1.79 -0.09 46 0 62 0
28AUG26 32.00 C 0.00 0.00 0.00 1.47 -0.10 46 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 1.20 -0.10 46 0 80 0
28AUG26 34.00 C 0.00 0.00 0.00 0.97 -0.09 46 0 117 0
28AUG26 35.00 C 0.00 0.00 0.00 0.78 -0.08 45 0 48 0
28AUG26 36.00 C 0.00 0.00 0.00 0.63 -0.06 45 0 17 0
28AUG26 37.00 C 0.00 0.00 0.00 0.50 -0.06 45 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.40 -0.05 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.31 -0.05 45 0 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.25 -0.03 45 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.52 -0.51 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.04 -0.47 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.61 -0.22 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.08 -0.50 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.68 -0.43 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.17 -0.47 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.32 -0.31 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.43 -0.37 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.61 -0.35 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.83 -0.41 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.12 -0.40 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.47 -0.38 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.96 -0.28 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 3.43 -0.24 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.93 -0.16 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.53 -0.13 44 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 2.18 -0.11 45 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 1.88 -0.09 45 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 1.59 -0.11 45 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.34 -0.10 45 0 15 0
29SEP26 35.00 C 1.22 1.22 1.22 1.13 -0.08 45 15 47 +15
29SEP26 36.00 C 0.00 0.00 0.00 0.94 -0.08 45 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.78 -0.07 45 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.65 -0.06 45 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.54 -0.05 45 0 592 0
29SEP26 40.00 C 0.00 0.00 0.00 0.44 -0.05 45 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.30 -0.04 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.25 -0.03 45 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.20 -0.03 45 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 0.00 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 9.85 -0.45 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.43 -0.42 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.62 -0.37 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.85 -0.33 45 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 7.14 -0.26 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.46 -0.22 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.83 -0.18 46 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 5.23 -0.16 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.67 -0.16 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.15 -0.15 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.59 -0.25 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.26 -0.13 45 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 2.89 -0.13 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 2.54 -0.12 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 2.25 -0.11 44 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.96 -0.11 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 1.74 -0.09 44 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 1.52 -0.09 44 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 1.34 -0.07 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.17 -0.08 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.02 -0.07 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.87 -0.09 44 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.76 -0.06 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 -0.05 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.60 -0.04 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 -0.04 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 -0.04 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 -0.03 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.34 -0.04 44 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.30 -0.02 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.26 -0.03 44 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 10.20 -0.29 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.80 -0.31 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.04 -0.28 48 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 8.35 -0.22 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.66 -0.22 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.00 -0.22 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.40 -0.23 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.84 -0.21 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.33 -0.22 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.84 -0.21 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.42 -0.21 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.00 -0.22 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.65 -0.20 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.32 -0.19 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.00 -0.18 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.74 -0.17 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.47 -0.18 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.24 -0.16 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.04 -0.16 45 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.84 -0.16 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.62 -0.18 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.52 -0.13 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 1.37 -0.13 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.23 -0.13 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.13 -0.11 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.02 -0.11 44 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.88 -0.14 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.83 -0.09 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.76 -0.08 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.68 -0.09 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.61 -0.09 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.48 -0.30 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.11 -0.28 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.42 -0.25 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.76 -0.22 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.12 -0.32 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.53 -0.34 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.98 -0.33 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.47 -0.31 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.98 -0.29 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.54 -0.28 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.12 -0.27 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.74 -0.26 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.39 -0.29 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.06 -0.23 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.76 -0.26 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.48 -0.25 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.22 -0.24 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.99 -0.22 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.76 -0.22 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.56 -0.20 45 0 0 0
TOTAL CALL 78 18,811 +61
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 157 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 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 61 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 0.06 0.06 0.06 0.02 0.00 48 1 15 -1
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 46 0 17 0
29JUN26 24.00 P 0.14 0.14 0.14 0.09 0.00 45 1 134 -1
29JUN26 25.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 93 0
29JUN26 26.00 P 0.41 0.41 0.35 0.35 -0.01 44 12 127 +12
29JUN26 27.00 P 0.71 0.71 0.58 0.59 -0.01 44 19 63 +18
29JUN26 28.00 P 1.15 1.15 1.15 0.97 -0.01 44 15 180 +15
29JUN26 29.00 P 1.67 1.67 1.67 1.46 +0.04 44 15 346 0
29JUN26 30.00 P 0.00 0.00 0.00 2.11 +0.10 46 0 284 0
29JUN26 31.00 P 0.00 0.00 0.00 2.74 0.00 44 0 192 0
29JUN26 32.00 P 0.00 0.00 0.00 3.53 +0.15 44 0 273 0
29JUN26 33.00 P 0.00 0.00 0.00 4.52 +0.25 51 0 273 0
29JUN26 34.00 P 0.00 0.00 0.00 5.46 +0.36 55 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 6.37 +0.28 55 0 72 0
29JUN26 36.00 P 0.00 0.00 0.00 7.30 +0.28 55 0 94 0
29JUN26 37.00 P 0.00 0.00 0.00 8.29 +0.26 59 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 9.28 +0.26 63 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 10.27 +0.25 66 0 60 0
29JUN26 40.00 P 0.00 0.00 0.00 11.20 +0.18 0 0 89 0
29JUN26 41.00 P 0.00 0.00 0.00 12.20 +0.18 0 0 0 -1
29JUN26 42.00 P 0.00 0.00 0.00 13.26 +0.24 78 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.20 +0.18 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.33 +0.31 95 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.20 +0.18 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.20 +0.18 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.20 +0.18 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.20 +0.18 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.26 +0.24 103 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.20 +0.18 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.70 +0.12 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.36 +0.28 136 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.70 +0.18 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 31.20 +0.18 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 10 0
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 0.00 45 0 1 0
30JUL26 23.00 P 0.00 0.00 0.00 0.22 0.00 45 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 0.36 0.00 45 0 33 0
30JUL26 25.00 P 0.60 0.60 0.60 0.57 +0.01 45 3 57 +3
30JUL26 26.00 P 0.82 0.82 0.82 0.82 0.00 45 1 11 +1
30JUL26 27.00 P 0.00 0.00 0.00 1.16 +0.02 44 0 206 0
30JUL26 28.00 P 1.61 1.61 1.60 1.59 +0.04 45 2 100 +1
30JUL26 29.00 P 2.21 2.21 2.04 2.10 +0.05 45 6 85 0
30JUL26 30.00 P 0.00 0.00 0.00 2.71 +0.08 45 1 81 -1
30JUL26 31.00 P 0.00 0.00 0.00 3.37 +0.06 46 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 4.03 +0.02 44 0 320 0
30JUL26 33.00 P 0.00 0.00 0.00 4.81 +0.04 44 0 146 0
30JUL26 34.00 P 0.00 0.00 0.00 5.77 +0.35 49 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 6.65 +0.35 50 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 7.53 +0.37 50 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 8.39 +0.29 48 0 75 0
30JUL26 38.00 P 0.00 0.00 0.00 9.33 +0.17 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.37 +0.30 54 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 11.27 +0.21 51 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 12.30 +0.26 56 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.26 +0.24 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.22 +0.19 54 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.33 +0.31 67 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.28 +0.26 66 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 17.27 +0.25 68 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.27 +0.25 70 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.27 +0.25 73 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 0.00 46 0 4 0
28AUG26 23.00 P 0.00 0.00 0.00 0.44 0.00 45 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.65 +0.01 46 0 17 0
28AUG26 25.00 P 0.00 0.00 0.00 0.89 0.00 45 0 29 0
28AUG26 26.00 P 0.00 0.00 0.00 1.21 +0.02 45 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 1.59 +0.04 45 0 19 0
28AUG26 28.00 P 0.00 0.00 0.00 2.04 +0.04 45 0 36 0
28AUG26 29.00 P 0.00 0.00 0.00 2.56 +0.05 45 0 87 0
28AUG26 30.00 P 0.00 0.00 0.00 3.16 +0.08 46 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 3.81 +0.07 46 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 4.52 +0.27 46 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 5.31 +0.28 48 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 6.09 +0.27 48 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 6.95 +0.38 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.77 +0.35 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.55 +0.22 46 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.52 +0.29 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.47 +0.37 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.41 +0.27 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.34 +0.24 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.30 +0.24 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.22 +0.18 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.01 44 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 0.09 -0.01 44 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 0.00 45 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 0.00 45 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 0.00 45 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 0.00 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 0.00 45 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 +0.01 45 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 +0.02 45 0 17 0
29SEP26 25.00 P 0.00 0.00 0.00 1.18 +0.02 45 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.53 +0.06 45 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.94 +0.05 45 0 8 0
29SEP26 28.00 P 2.38 2.38 2.38 2.41 +0.06 45 1 5 -1
29SEP26 29.00 P 0.00 0.00 0.00 2.92 +0.06 45 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 3.52 +0.07 45 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 4.17 +0.09 45 1 16 0
29SEP26 32.00 P 0.00 0.00 0.00 4.86 +0.12 46 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 5.59 +0.27 46 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 6.37 +0.30 46 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 7.17 +0.31 47 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 8.01 +0.34 47 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 8.86 +0.34 47 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 9.75 +0.41 48 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 10.65 +0.28 48 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 11.48 +0.23 46 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 12.47 +0.35 49 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 13.41 +0.35 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.46 +0.36 53 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 15.33 +0.25 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.28 +0.24 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.27 +0.24 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.27 +0.25 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.27 +0.25 55 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.26 +0.24 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.20 +0.18 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.72 +0.14 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.36 +0.28 71 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.72 +0.20 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.22 +0.20 68 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 0.00 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.83 +0.01 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.05 +0.02 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 +0.03 43 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.67 +0.02 43 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 2.05 +0.02 43 0 6 0
30DEC26 26.00 P 0.00 0.00 0.00 2.47 +0.03 43 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.95 +0.03 42 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 3.46 +0.05 42 1 22 +1
30DEC26 29.00 P 0.00 0.00 0.00 4.02 +0.05 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 4.60 +0.06 42 1 33 0
30DEC26 31.00 P 0.00 0.00 0.00 5.24 +0.06 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.90 +0.08 41 0 19 0
30DEC26 33.00 P 0.00 0.00 0.00 6.59 +0.07 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.30 +0.08 40 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 8.11 +0.14 41 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 8.85 +0.12 40 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 9.66 +0.15 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.50 +0.17 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.34 +0.20 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.21 +0.23 38 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.10 +0.26 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.99 +0.29 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.89 +0.31 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.80 +0.33 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.72 +0.36 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.65 +0.39 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.58 +0.40 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.53 +0.27 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.46 +0.26 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.86 -0.01 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.96 -0.02 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.22 -0.03 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.51 -0.03 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.85 -0.04 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.23 -0.03 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.65 -0.03 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.10 -0.02 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 3.59 -0.03 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.11 -0.02 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.68 -0.02 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.26 -0.02 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 5.89 -0.01 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 6.54 -0.01 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.21 +0.01 42 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 7.92 +0.01 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 8.64 +0.01 41 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 9.40 +0.04 41 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 10.18 +0.05 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.99 +0.09 41 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 11.81 +0.13 40 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 12.65 +0.15 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.51 +0.18 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.37 +0.22 40 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 15.26 +0.25 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.14 +0.27 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.04 +0.24 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.95 +0.25 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.86 +0.25 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.78 +0.25 36 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.71 +0.26 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.37 +0.03 47 0 9 0
29JUN27 20.00 P 0.00 0.00 0.00 1.52 +0.03 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.84 +0.04 47 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 2.22 +0.04 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.61 +0.09 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.04 +0.12 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.50 +0.14 47 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 3.99 +0.15 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.51 +0.16 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.07 +0.18 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.66 +0.22 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.28 +0.23 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.92 +0.28 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.59 +0.25 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.30 +0.29 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.00 +0.28 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.73 +0.30 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.49 +0.31 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.26 +0.33 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.03 +0.32 47 0 0 0
TOTAL PUT 80 8,564 +46
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$ 85.55
05JUN26 55.00 C 0.00 0.00 0.00 30.65 -0.30 297 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 28.15 -0.39 269 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 25.66 -0.35 247 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 23.16 -0.28 222 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 20.68 -0.32 204 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 18.15 -0.31 171 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 15.66 -0.28 150 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 13.20 -0.30 136 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 10.70 -0.29 113 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 8.17 -0.33 85 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 5.59 -0.36 48 0 79 0
05JUN26 82.50 C 0.00 0.00 0.00 3.10 -0.35 30 0 146 0
05JUN26 85.00 C 0.89 0.89 0.77 0.69 -0.25 13 51 905 0
05JUN26 87.50 C 0.00 0.00 0.00 0.12 -0.12 28 0 1,737 0
05JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.10 43 0 32 0
05JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.09 59 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.09 73 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.09 84 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.09 93 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.09 97 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.08 109 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.07 120 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.06 130 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.05 141 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.04 151 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 30.72 -0.23 216 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 28.22 -0.32 198 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 25.71 -0.30 179 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 23.22 -0.22 163 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 20.72 -0.28 147 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 18.22 -0.24 131 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 15.66 -0.28 109 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 13.20 -0.30 98 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 10.70 -0.29 83 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 8.17 -0.33 66 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 5.59 -0.36 41 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 3.10 -0.35 27 0 14 0
12JUN26 85.00 C 0.92 0.98 0.80 0.71 -0.26 14 195 202 +74
12JUN26 87.50 C 0.03 0.04 0.03 0.12 -0.12 22 80 84 +80
12JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.10 28 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.09 35 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.09 41 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.09 46 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.09 49 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.09 51 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.08 56 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.07 61 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.06 66 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.05 70 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.74 -0.17 174 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.70 -0.21 166 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.22 -0.19 155 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.76 -0.19 145 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 28.22 -0.32 131 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 25.74 -0.27 121 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 23.24 -0.20 110 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.73 -0.27 99 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 18.23 -0.23 89 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 15.66 -0.28 75 0 482 0
29JUN26 72.50 C 0.00 0.00 0.00 13.20 -0.30 67 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 10.70 -0.29 57 0 2,655 0
29JUN26 77.50 C 8.00 8.00 8.00 8.17 -0.33 46 5 1,155 0
29JUN26 80.00 C 0.00 0.00 0.00 5.59 -0.36 31 0 1,736 0
29JUN26 82.50 C 3.50 3.50 3.50 3.10 -0.35 22 1 2,241 -1
29JUN26 85.00 C 0.90 1.01 0.83 0.77 -0.28 13 262 7,192 -77
29JUN26 87.50 C 0.21 0.21 0.16 0.20 -0.06 15 141 4,951 -25
29JUN26 90.00 C 0.08 0.08 0.05 0.10 -0.06 18 214 5,025 +209
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.09 20 0 2,145 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.09 24 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.09 26 0 229 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.09 29 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.09 29 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.08 32 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.07 35 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.06 38 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.05 41 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 36.74 -0.17 123 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.71 -0.20 118 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.22 -0.19 110 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.76 -0.19 102 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.22 -0.32 93 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.74 -0.27 85 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 23.24 -0.20 78 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.73 -0.27 70 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.23 -0.23 63 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.66 -0.28 54 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.20 -0.30 48 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.70 -0.29 41 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.17 -0.33 33 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 5.59 -0.36 23 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 3.10 -0.35 16 0 1,176 0
30JUL26 85.00 C 1.35 1.39 1.25 1.17 -0.20 13 127 1,157 +5
30JUL26 87.50 C 0.61 0.61 0.58 0.54 -0.11 14 4 1,153 +2
30JUL26 90.00 C 0.30 0.30 0.30 0.25 -0.08 15 65 1,677 +35
30JUL26 92.50 C 0.17 0.17 0.15 0.11 -0.06 15 41 739 +34
30JUL26 95.00 C 0.09 0.09 0.08 0.05 -0.08 16 45 515 +5
30JUL26 97.50 C 0.00 0.00 0.00 0.03 -0.09 17 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.09 19 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.09 20 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.08 22 0 0 0
30JUL26 107.50 C 0.01 0.01 0.01 0.01 -0.07 24 47 81 +47
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.06 25 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.05 27 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.76 -0.19 84 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.23 -0.31 76 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.74 -0.27 70 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.24 -0.20 63 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.73 -0.27 57 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.23 -0.23 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.66 -0.28 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.20 -0.30 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.70 -0.29 33 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.17 -0.33 27 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.59 -0.36 19 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 3.15 -0.33 14 0 792 0
28AUG26 85.00 C 1.81 1.81 1.80 1.76 -0.11 14 3 754 +2
28AUG26 87.50 C 1.11 1.11 1.03 1.03 -0.04 15 15 454 +10
28AUG26 90.00 C 0.61 0.61 0.61 0.62 -0.07 16 4 1,055 -4
28AUG26 92.50 C 0.00 0.00 0.00 0.39 -0.08 17 0 364 0
28AUG26 95.00 C 0.00 0.00 0.00 0.24 -0.09 17 0 225 0
28AUG26 97.50 C 0.00 0.00 0.00 0.16 -0.09 18 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.10 -0.10 19 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.07 -0.08 20 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 -0.08 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.04 -0.07 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.06 23 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.06 24 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.06 24 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.74 -0.17 85 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.72 -0.19 82 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.22 -0.19 76 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.76 -0.19 71 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 28.23 -0.31 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.74 -0.27 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.24 -0.20 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.73 -0.27 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.23 -0.23 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.66 -0.28 37 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 13.20 -0.30 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.70 -0.29 28 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 8.17 -0.33 22 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 5.59 -0.36 17 0 2,295 0
29SEP26 82.50 C 0.00 0.00 0.00 3.47 -0.23 14 0 1,374 0
29SEP26 85.00 C 2.00 2.08 1.93 2.50 -0.12 16 153 4,341 +93
29SEP26 87.50 C 1.31 1.31 1.21 1.93 -0.10 17 13 2,885 +6
29SEP26 90.00 C 0.78 0.78 0.78 1.39 -0.08 18 30 4,064 0
29SEP26 92.50 C 0.52 0.52 0.52 1.00 -0.06 19 8 1,241 +8
29SEP26 95.00 C 0.00 0.00 0.00 0.73 -0.05 20 0 1,102 0
29SEP26 97.50 C 0.00 0.00 0.00 0.55 -0.03 21 0 180 0
29SEP26 100.00 C 0.00 0.00 0.00 0.41 -0.02 22 0 257 0
29SEP26 102.50 C 0.00 0.00 0.00 0.31 -0.02 22 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.08 0.00 28 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 36.74 -0.17 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.72 -0.19 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.22 -0.19 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.76 -0.19 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.23 -0.31 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.74 -0.27 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.24 -0.20 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.73 -0.27 34 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 18.23 -0.23 31 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 15.66 -0.28 26 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 13.20 -0.30 23 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 10.71 -0.28 19 0 778 0
30DEC26 77.50 C 0.00 0.00 0.00 8.17 -0.33 16 0 1,511 0
30DEC26 80.00 C 0.00 0.00 0.00 6.13 -0.07 14 0 899 -30
30DEC26 82.50 C 3.85 3.92 3.80 4.68 -0.09 14 266 1,133 +265
30DEC26 85.00 C 2.81 2.81 2.65 3.68 -0.11 15 3 4,428 0
30DEC26 87.50 C 1.99 1.99 1.95 2.91 -0.14 16 15 1,924 0
30DEC26 90.00 C 1.36 1.42 1.36 2.31 -0.13 17 15 1,363 +3
30DEC26 92.50 C 1.08 1.08 1.08 1.85 -0.13 18 2 640 -2
30DEC26 95.00 C 0.00 0.00 0.00 1.50 -0.12 19 0 944 0
30DEC26 97.50 C 0.00 0.00 0.00 1.22 -0.11 19 0 337 0
30DEC26 100.00 C 0.44 0.44 0.44 1.00 -0.13 20 20 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.85 -0.11 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.71 -0.13 22 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.61 -0.11 22 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.53 -0.12 23 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.46 -0.12 24 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.42 -0.10 25 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.37 -0.11 26 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 36.74 -0.17 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.72 -0.19 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.22 -0.19 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.76 -0.19 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.23 -0.31 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.74 -0.27 33 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 23.24 -0.20 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.73 -0.27 26 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 18.23 -0.23 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.66 -0.28 20 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 13.20 -0.30 17 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 10.71 -0.28 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.20 -0.48 11 0 105 0
30MAR27 80.00 C 0.00 0.00 0.00 6.82 -0.27 13 0 219 0
30MAR27 82.50 C 4.64 4.64 4.52 5.41 -0.21 13 127 459 +90
30MAR27 85.00 C 0.00 0.00 0.00 4.44 -0.18 14 0 458 0
30MAR27 87.50 C 0.00 0.00 0.00 3.70 -0.12 15 0 321 0
30MAR27 90.00 C 0.00 0.00 0.00 3.08 -0.11 16 0 709 0
30MAR27 92.50 C 1.63 1.63 1.63 2.59 -0.09 17 10 520 0
30MAR27 95.00 C 0.00 0.00 0.00 2.18 -0.11 18 0 224 0
30MAR27 97.50 C 1.03 1.03 1.03 1.90 -0.09 19 4 237 0
30MAR27 100.00 C 0.00 0.00 0.00 1.64 -0.08 20 0 175 0
30MAR27 102.50 C 0.00 0.00 0.00 1.46 -0.08 20 0 5 0
30MAR27 105.00 C 0.00 0.00 0.00 1.28 -0.09 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.16 -0.08 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.06 -0.08 23 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.96 -0.09 24 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.90 -0.06 24 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.84 -0.07 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.76 -0.19 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.24 -0.30 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.74 -0.27 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.24 -0.20 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.74 -0.26 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.24 -0.22 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.66 -0.28 14 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 13.20 -0.60 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.08 -0.31 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.38 -0.27 13 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.69 -0.48 13 0 10 0
29JUN27 82.50 C 0.00 0.00 0.00 6.53 -0.20 14 17 18 +17
29JUN27 85.00 C 0.00 0.00 0.00 5.59 -0.17 15 0 7 0
29JUN27 87.50 C 3.34 3.34 3.32 4.82 -0.14 16 4 160 +4
29JUN27 90.00 C 0.00 0.00 0.00 4.15 -0.13 17 0 2 0
29JUN27 92.50 C 0.00 0.00 0.00 3.60 -0.16 17 0 6 0
29JUN27 95.00 C 1.77 1.78 1.75 3.17 -0.15 18 91 92 +91
29JUN27 97.50 C 0.00 0.00 0.00 2.79 -0.18 19 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.50 -0.17 20 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.25 -0.19 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.04 -0.18 21 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.88 -0.19 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.73 -0.21 23 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 1.59 -0.22 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 1.51 -0.19 24 0 0 0
TOTAL CALL 2,078 88,047 +941
05JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 205 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.02 198 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.02 186 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.02 172 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.02 155 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.02 138 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.02 119 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.08 -0.02 101 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.10 -0.02 83 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.14 -0.01 66 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 137 0
05JUN26 82.50 P 0.15 0.18 0.12 0.49 +0.08 29 53 1,103 -3
05JUN26 85.00 P 1.60 1.72 1.52 1.90 +0.24 0 143 725 +57
05JUN26 87.50 P 0.00 0.00 0.00 4.33 +0.21 0 0 448 0
05JUN26 90.00 P 0.00 0.00 0.00 6.75 -0.01 0 0 300 0
05JUN26 92.50 P 0.00 0.00 0.00 9.20 +0.28 0 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 11.68 +0.16 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 14.15 +0.06 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 16.64 +0.10 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 19.20 +0.08 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 21.66 +0.35 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 24.20 +0.29 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 26.63 +0.09 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 29.15 +0.29 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 31.65 -0.09 0 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 96 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.02 93 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.02 88 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.02 81 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.02 73 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.02 65 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 10 0
12JUN26 82.50 P 0.00 0.00 0.00 0.63 +0.22 17 0 196 0
12JUN26 85.00 P 1.79 1.90 1.79 1.99 +0.19 10 60 390 +60
12JUN26 87.50 P 0.00 0.00 0.00 4.47 +0.28 17 0 0 0
12JUN26 90.00 P 6.55 6.55 6.55 6.96 +0.20 22 30 30 +30
12JUN26 92.50 P 0.00 0.00 0.00 9.46 +0.27 29 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 11.95 +0.25 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 14.15 -0.35 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 16.67 -0.34 0 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 19.20 -0.32 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 21.68 -0.34 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 24.20 -0.32 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 26.67 -0.36 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 29.17 -0.32 0 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 31.66 -0.33 0 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 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 5,298 0
29JUN26 72.50 P 0.02 0.02 0.02 0.08 -0.02 28 4 4,712 -4
29JUN26 75.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 4,641 0
29JUN26 77.50 P 0.04 0.04 0.04 0.14 -0.01 18 83 5,968 +3
29JUN26 80.00 P 0.16 0.16 0.13 0.29 +0.08 15 54 5,432 -30
29JUN26 82.50 P 0.74 0.74 0.60 0.90 +0.17 13 769 4,222 -264
29JUN26 85.00 P 2.08 2.08 1.88 2.24 +0.16 11 2,628 6,593 +1,847
29JUN26 87.50 P 4.20 4.20 4.20 4.56 +0.31 15 3 3,447 -2
29JUN26 90.00 P 0.00 0.00 0.00 6.99 +0.23 18 0 425 0
29JUN26 92.50 P 0.00 0.00 0.00 9.47 +0.28 21 0 113 0
29JUN26 95.00 P 0.00 0.00 0.00 12.32 +0.62 39 0 609 0
29JUN26 97.50 P 0.00 0.00 0.00 14.15 -0.35 0 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 16.67 -0.34 0 0 275 0
29JUN26 102.50 P 19.15 19.15 19.15 19.20 -0.32 0 26 240 0
29JUN26 105.00 P 0.00 0.00 0.00 21.68 -0.34 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 24.25 -0.27 0 0 97 0
29JUN26 110.00 P 26.63 26.63 26.63 26.67 -0.36 0 30 103 +30
29JUN26 112.50 P 0.00 0.00 0.00 29.23 -0.26 0 0 120 0
29JUN26 115.00 P 0.00 0.00 0.00 31.66 -0.34 0 0 352 0
29JUN26 117.50 P 34.20 34.20 34.20 34.94 +0.44 84 30 270 +30
29JUN26 120.00 P 36.57 36.64 36.57 36.64 -0.36 0 60 178 +60
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 0.01 -0.02 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.08 -0.02 19 0 315 0
30JUL26 75.00 P 0.06 0.06 0.06 0.10 -0.02 16 100 884 -50
30JUL26 77.50 P 0.00 0.00 0.00 0.23 +0.08 14 0 1,820 0
30JUL26 80.00 P 0.42 0.42 0.42 0.61 +0.18 14 30 2,665 +30
30JUL26 82.50 P 1.17 1.20 1.13 1.39 +0.19 13 28 1,274 +18
30JUL26 85.00 P 2.57 2.57 2.55 2.67 +0.15 12 4 861 +2
30JUL26 87.50 P 0.00 0.00 0.00 4.59 +0.11 12 0 1,332 0
30JUL26 90.00 P 0.00 0.00 0.00 7.01 +0.25 14 0 300 0
30JUL26 92.50 P 0.00 0.00 0.00 9.47 +0.28 16 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 12.32 +0.62 28 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 14.45 -0.05 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.69 -0.32 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.20 -0.32 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.68 -0.34 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 24.96 +0.44 48 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.67 -0.36 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 29.23 -0.26 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 31.66 -0.34 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.94 +0.44 60 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 -0.02 21 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.08 -0.02 16 0 228 0
28AUG26 75.00 P 0.00 0.00 0.00 0.16 +0.02 14 0 706 0
28AUG26 77.50 P 0.00 0.00 0.00 0.41 +0.03 14 0 1,290 0
28AUG26 80.00 P 0.85 0.85 0.85 0.94 +0.09 14 2 760 +2
28AUG26 82.50 P 1.78 1.78 1.77 1.82 +0.04 14 7 905 0
28AUG26 85.00 P 3.13 3.13 3.13 3.13 -0.01 14 5 947 +5
28AUG26 87.50 P 4.91 4.91 4.91 4.93 +0.04 14 4 618 -4
28AUG26 90.00 P 0.00 0.00 0.00 7.23 +0.30 16 0 214 0
28AUG26 92.50 P 0.00 0.00 0.00 9.47 +0.22 14 0 120 0
28AUG26 95.00 P 0.00 0.00 0.00 12.34 +0.64 24 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.45 -0.05 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.69 -0.32 0 0 13 0
28AUG26 102.50 P 0.00 0.00 0.00 19.20 -0.32 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.48 +0.46 38 0 42 0
28AUG26 107.50 P 0.00 0.00 0.00 24.96 +0.44 41 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 26.67 -0.36 0 0 60 0
28AUG26 112.50 P 0.00 0.00 0.00 29.23 -0.26 0 0 82 0
28AUG26 115.00 P 31.63 31.65 31.63 31.66 -0.34 0 42 126 +42
28AUG26 117.50 P 0.00 0.00 0.00 34.94 +0.44 50 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 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 237 0
29SEP26 67.50 P 0.07 0.07 0.07 0.06 -0.02 18 20 240 -20
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.02 16 0 2,900 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.02 13 0 1,870 0
29SEP26 75.00 P 0.47 0.47 0.46 0.16 +0.02 12 270 3,337 0
29SEP26 77.50 P 0.96 0.98 0.96 0.41 +0.03 12 2 1,799 0
29SEP26 80.00 P 0.00 0.00 0.00 1.05 +0.15 13 0 4,565 0
29SEP26 82.50 P 3.15 3.20 3.15 2.31 +0.21 15 3 1,540 0
29SEP26 85.00 P 4.77 4.91 4.76 3.99 +0.25 17 72 1,581 +41
29SEP26 87.50 P 6.81 6.83 6.71 5.97 +0.26 19 91 324 +91
29SEP26 90.00 P 0.00 0.00 0.00 7.78 +0.28 19 0 690 0
29SEP26 92.50 P 0.00 0.00 0.00 9.94 +0.31 19 0 734 0
29SEP26 95.00 P 0.00 0.00 0.00 12.58 +0.68 24 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 15.02 +0.34 26 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 17.52 +0.36 29 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 20.05 +0.36 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.61 +0.36 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 25.18 +0.36 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.76 +0.37 41 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 30.33 +0.37 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.91 +0.37 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.48 +0.37 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.06 +0.38 53 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.02 20 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.02 17 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 877 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.02 14 0 469 0
30DEC26 70.00 P 0.31 0.31 0.31 0.07 -0.02 12 1 3,331 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 +0.04 11 0 744 0
30DEC26 75.00 P 0.00 0.00 0.00 0.44 +0.17 12 0 1,308 0
30DEC26 77.50 P 1.60 1.60 1.60 1.02 +0.25 13 7 1,757 -7
30DEC26 80.00 P 2.58 2.58 2.58 1.92 +0.29 14 2 1,052 0
30DEC26 82.50 P 3.87 3.87 3.86 3.17 +0.29 15 3 1,013 -3
30DEC26 85.00 P 5.36 5.54 5.36 4.70 +0.26 16 62 794 +60
30DEC26 87.50 P 0.00 0.00 0.00 6.50 +0.24 17 0 203 0
30DEC26 90.00 P 0.00 0.00 0.00 8.47 +0.24 18 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 10.31 +0.24 18 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 12.58 +0.32 19 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 15.02 +0.05 21 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 17.66 +0.27 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 20.15 +0.30 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 22.66 +0.31 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.21 +0.33 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.77 +0.35 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.33 +0.35 36 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 32.91 +0.37 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.48 +0.37 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 0.01 -0.02 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 -0.02 17 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 -0.02 14 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 -0.02 13 0 205 0
30MAR27 67.50 P 0.00 0.00 0.00 0.06 -0.02 12 0 104 0
30MAR27 70.00 P 0.00 0.00 0.00 0.07 -0.02 10 0 459 0
30MAR27 72.50 P 0.00 0.00 0.00 0.16 0.00 10 0 121 0
30MAR27 75.00 P 0.00 0.00 0.00 0.50 +0.02 11 0 682 0
30MAR27 77.50 P 0.00 0.00 0.00 1.13 +0.04 12 0 320 0
30MAR27 80.00 P 2.93 2.93 2.93 2.11 +0.09 13 1 435 +1
30MAR27 82.50 P 4.20 4.32 4.20 3.41 +0.15 14 70 926 +30
30MAR27 85.00 P 0.00 0.00 0.00 4.99 +0.20 15 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 6.81 +0.25 16 0 78 0
30MAR27 90.00 P 0.00 0.00 0.00 8.79 +0.27 17 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 10.59 +0.28 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.75 +0.28 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.02 -0.14 19 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.85 +0.31 23 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 20.30 +0.32 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.77 +0.32 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.29 +0.33 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.82 +0.34 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.37 +0.34 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.93 +0.35 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.49 +0.35 35 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 -0.02 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 -0.02 15 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 -0.02 13 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 0.05 -0.02 12 0 5 0
29JUN27 67.50 P 0.00 0.00 0.00 0.06 -0.02 11 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.13 +0.01 10 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.39 +0.03 11 0 4 0
29JUN27 75.00 P 2.09 2.13 2.09 0.88 +0.05 12 16 66 +16
29JUN27 77.50 P 2.93 3.02 2.93 1.67 +0.09 13 26 73 +26
29JUN27 80.00 P 0.00 0.00 0.00 2.74 +0.13 14 0 23 0
29JUN27 82.50 P 5.37 5.37 5.37 4.08 +0.16 15 2 37 +2
29JUN27 85.00 P 5.50 5.50 5.50 5.68 +0.21 16 2 189 +2
29JUN27 87.50 P 0.00 0.00 0.00 7.47 +0.24 17 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.38 +0.24 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.10 +0.22 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.21 -0.17 19 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.85 +0.22 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.19 +0.23 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.57 +0.23 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.00 +0.24 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.47 +0.25 26 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.96 +0.25 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.47 +0.26 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.00 +0.27 31 0 0 0
TOTAL PUT 4,845 103,271 +2,098
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.62
29JUN26 4.90 C 0.00 0.00 0.00 2.75 -0.18 91 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.64 -0.19 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.40 -0.18 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.15 -0.18 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.90 -0.18 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.65 -0.18 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.41 -0.17 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.13 -0.20 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.89 -0.19 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.65 -0.18 23 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 -0.16 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 -0.07 22 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.03 23 0 1,172 0
29JUN26 8.00 C 0.07 0.07 0.07 0.07 -0.02 24 3 1,494 +3
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 670 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,157 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 1,075 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.75 -0.18 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.65 -0.18 51 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.41 -0.17 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.16 -0.17 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.91 -0.17 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.66 -0.17 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.42 -0.16 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.17 -0.16 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.92 -0.16 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.70 -0.13 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.50 -0.10 21 0 3 0
30JUL26 7.50 C 0.36 0.36 0.31 0.33 -0.06 20 12 105 +10
30JUL26 7.75 C 0.22 0.22 0.22 0.22 -0.05 21 75 1,018 +75
30JUL26 8.00 C 0.14 0.14 0.13 0.13 -0.03 21 41 1,336 +30
30JUL26 8.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 289 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 389 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 89 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 103 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 77 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.68 -0.15 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.42 -0.16 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.17 -0.16 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.94 -0.14 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.68 -0.15 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.44 -0.14 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.19 -0.14 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.96 -0.12 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.76 -0.07 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.58 -0.05 22 0 30 0
28AUG26 7.50 C 0.41 0.41 0.41 0.42 -0.04 22 2 92 0
28AUG26 7.75 C 0.29 0.30 0.29 0.30 -0.05 22 60 906 +30
28AUG26 8.00 C 0.22 0.22 0.22 0.21 -0.02 23 10 511 +10
28AUG26 8.25 C 0.00 0.00 0.00 0.14 -0.02 23 0 1,308 0
28AUG26 8.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 188 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 70 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 62 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.78 -0.15 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.68 -0.15 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.43 -0.15 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.18 -0.15 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.94 -0.14 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.69 -0.14 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.46 -0.12 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.21 -0.12 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 -0.14 22 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 -0.15 22 0 98 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 -0.16 22 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 -0.15 22 0 502 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.15 22 0 184 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 -0.14 22 0 845 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.13 22 0 501 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.11 22 0 279 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.09 23 0 271 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.07 22 0 194 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.05 22 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.04 22 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.03 24 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.78 -0.15 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.68 -0.15 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.43 -0.15 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.18 -0.15 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.94 -0.14 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.71 -0.12 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.46 -0.15 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 -0.18 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.01 -0.21 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.83 -0.21 24 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 -0.21 24 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 -0.17 25 0 199 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.16 25 0 189 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 -0.15 24 0 85 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.14 24 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.13 24 0 180 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.11 24 0 141 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.09 24 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.07 24 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.06 25 0 19 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.06 24 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.03 24 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.78 -0.15 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.68 -0.15 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.45 -0.13 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.20 -0.14 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.94 -0.18 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.72 -0.18 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.49 -0.20 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.27 -0.23 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.07 -0.25 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.90 -0.25 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.78 -0.19 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.65 -0.18 24 0 90 0
30MAR27 7.75 C 0.56 0.56 0.56 0.54 -0.17 24 3 63 0
30MAR27 8.00 C 0.47 0.47 0.47 0.45 -0.15 24 1 107 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 -0.14 24 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 -0.13 24 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 -0.11 24 0 22 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 -0.10 24 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.08 24 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 -0.08 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.07 24 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.06 24 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.04 24 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 2.45 -0.18 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.20 -0.20 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.95 -0.24 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.74 -0.24 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.52 -0.27 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.33 -0.23 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.14 -0.25 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.98 -0.29 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.85 -0.24 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.75 -0.21 24 0 30 0
29JUN27 7.75 C 0.00 0.00 0.00 0.64 -0.20 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.55 -0.18 24 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.47 -0.17 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.39 -0.16 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.33 -0.15 24 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.28 -0.13 24 0 7 0
29JUN27 9.25 C 0.00 0.00 0.00 0.23 -0.12 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.19 -0.11 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.16 -0.09 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.13 -0.09 24 0 10 0
TOTAL CALL 207 25,468 +158
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 27 0 254 0
29JUN26 7.00 P 0.01 0.01 0.01 0.02 0.00 24 10 1,116 0
29JUN26 7.25 P 0.05 0.05 0.04 0.05 0.00 22 16 1,400 +14
29JUN26 7.50 P 0.14 0.14 0.14 0.13 +0.02 23 1 494 +1
29JUN26 7.75 P 0.00 0.00 0.00 0.26 +0.04 23 0 664 0
29JUN26 8.00 P 0.00 0.00 0.00 0.43 +0.05 23 0 356 0
29JUN26 8.25 P 0.63 0.63 0.63 0.63 +0.02 0 12 142 -12
29JUN26 8.50 P 0.00 0.00 0.00 0.88 +0.06 0 0 172 0
29JUN26 8.75 P 0.00 0.00 0.00 1.13 +0.06 0 0 189 0
29JUN26 9.00 P 0.00 0.00 0.00 1.39 +0.07 38 0 296 -10
29JUN26 9.25 P 0.00 0.00 0.00 1.64 +0.06 43 0 0 -181
29JUN26 9.50 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 -22
29JUN26 9.75 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 -21
29JUN26 10.00 P 0.00 0.00 0.00 2.39 +0.08 57 0 0 -206
29JUN26 10.50 P 0.00 0.00 0.00 2.88 +0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.38 +0.06 0 0 0 -30
29JUN26 11.50 P 0.00 0.00 0.00 3.88 +0.05 0 0 0 -30
29JUN26 12.00 P 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.88 +0.05 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.38 +0.06 0 0 0 -5
29JUN26 13.50 P 0.00 0.00 0.00 5.88 +0.06 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.38 +0.05 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.88 +0.04 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.38 +0.07 0 0 0 -40
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 47 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 37 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 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 23 0 59 0
30JUL26 6.75 P 0.02 0.02 0.02 0.02 0.00 21 25 229 +25
30JUL26 7.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 839 0
30JUL26 7.25 P 0.00 0.00 0.00 0.10 +0.01 21 0 944 0
30JUL26 7.50 P 0.20 0.20 0.19 0.19 +0.01 21 165 569 +165
30JUL26 7.75 P 0.00 0.00 0.00 0.31 +0.02 21 0 445 0
30JUL26 8.00 P 0.00 0.00 0.00 0.48 +0.04 21 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.67 +0.03 21 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 0.89 +0.04 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.39 +0.07 28 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.64 +0.06 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.39 +0.06 41 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.88 +0.06 0 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 34 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 22 0 24 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 332 0
28AUG26 7.25 P 0.00 0.00 0.00 0.15 0.00 21 0 92 0
28AUG26 7.50 P 0.25 0.26 0.24 0.25 0.00 22 52 390 +51
28AUG26 7.75 P 0.00 0.00 0.00 0.38 +0.02 22 0 224 0
28AUG26 8.00 P 0.00 0.00 0.00 0.54 +0.05 22 0 465 0
28AUG26 8.25 P 0.70 0.70 0.70 0.70 +0.01 20 16 177 +16
28AUG26 8.50 P 0.00 0.00 0.00 0.92 +0.04 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.15 +0.05 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.39 +0.04 24 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.64 +0.06 27 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.39 +0.05 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 22 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 21 0 739 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.01 21 0 347 0
29SEP26 7.00 P 0.18 0.18 0.18 0.20 +0.03 21 15 4,330 0
29SEP26 7.25 P 0.28 0.28 0.28 0.30 +0.04 21 30 2,683 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 +0.07 21 0 404 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 +0.09 20 0 198 0
29SEP26 8.00 P 0.76 0.76 0.76 0.76 +0.12 20 30 318 +30
29SEP26 8.25 P 0.00 0.00 0.00 0.98 +0.17 21 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 +0.24 21 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 1.39 +0.19 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.61 +0.19 0 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.85 +0.20 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 +0.19 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 +0.19 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.56 +0.17 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.05 +0.15 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.54 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.03 +0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.52 +0.07 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.02 +0.06 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.52 +0.05 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.01 +0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.51 +0.05 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.00 +0.05 0 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.04 24 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.04 23 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.07 24 0 176 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 +0.08 23 0 521 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 +0.10 23 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 +0.12 23 0 401 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 +0.14 23 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 +0.16 23 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 +0.20 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 +0.18 22 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 +0.19 20 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 +0.20 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.89 +0.20 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 +0.19 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 +0.20 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.58 +0.18 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.06 +0.16 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.55 +0.13 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.04 +0.11 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.53 +0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.02 +0.06 0 0 25 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 0.02 +0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.02 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 +0.04 24 0 80 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 +0.05 23 0 137 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 +0.07 23 0 410 0
30MAR27 6.75 P 0.25 0.25 0.25 0.33 +0.09 24 3 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 +0.10 23 0 102 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 +0.11 23 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.66 +0.13 23 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 +0.14 23 0 40 0
30MAR27 8.00 P 0.90 0.90 0.90 0.96 +0.16 23 3 7 +1
30MAR27 8.25 P 0.00 0.00 0.00 1.16 +0.20 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.31 +0.18 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.51 +0.19 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.71 +0.19 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.92 +0.19 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.15 +0.20 17 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.37 +0.20 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.59 +0.18 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.06 +0.15 0 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 0.07 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 4 0
29JUN27 6.25 P 0.19 0.19 0.19 0.22 +0.04 23 5 25 +5
29JUN27 6.50 P 0.00 0.00 0.00 0.29 +0.05 23 0 12 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 +0.06 23 0 0 0
29JUN27 7.00 P 0.46 0.46 0.46 0.47 +0.06 23 10 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.59 +0.08 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.72 +0.10 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.86 +0.11 23 0 32 0
29JUN27 8.00 P 0.00 0.00 0.00 1.01 +0.12 22 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.18 +0.13 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.38 +0.17 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.57 +0.17 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.77 +0.19 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.99 +0.20 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.20 +0.20 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.42 +0.21 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.64 +0.20 17 0 0 0
TOTAL PUT 393 27,404 -249
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$ 13.63
29JUN26 7.75 C 0.00 0.00 0.00 5.90 +0.31 84 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.65 +0.33 78 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.40 +0.27 73 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.15 +0.31 68 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.90 +0.31 63 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.65 +0.31 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.40 +0.31 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.15 +0.31 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.90 +0.31 41 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.65 +0.31 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.15 +0.31 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.65 +0.27 0 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 2.15 +0.30 0 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.66 +0.30 23 0 353 0
29JUN26 12.50 C 0.00 0.00 0.00 1.18 +0.28 22 0 941 0
29JUN26 13.00 C 0.00 0.00 0.00 0.75 +0.25 22 0 485 0
29JUN26 13.50 C 0.40 0.41 0.38 0.42 +0.16 23 29 642 0
29JUN26 14.00 C 0.18 0.20 0.18 0.19 +0.08 22 25 323 +20
29JUN26 14.50 C 0.10 0.10 0.09 0.08 +0.04 23 125 475 +100
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.90 +0.30 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.65 +0.31 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.40 +0.30 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.15 +0.31 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.90 +0.29 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.65 +0.30 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.15 +0.31 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.65 +0.27 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.16 +0.31 28 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.67 +0.29 25 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 1.20 +0.26 24 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.81 +0.22 25 0 26 0
30JUL26 13.50 C 0.44 0.51 0.41 0.50 +0.15 25 60 401 +45
30JUL26 14.00 C 0.26 0.30 0.24 0.28 +0.09 25 48 85 +45
30JUL26 14.50 C 0.00 0.00 0.00 0.15 +0.05 25 0 450 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 140 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.40 +0.30 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.15 +0.31 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.90 +0.29 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.65 +0.27 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.15 +0.29 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.65 +0.27 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.16 +0.30 25 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.69 +0.28 26 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.26 +0.26 26 0 10 0
28AUG26 13.00 C 0.00 0.00 0.00 0.90 +0.22 26 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.62 +0.17 26 0 1 0
28AUG26 14.00 C 0.38 0.38 0.38 0.41 +0.11 26 15 15 +15
28AUG26 14.50 C 0.00 0.00 0.00 0.27 +0.08 26 0 16 0
28AUG26 15.00 C 0.00 0.00 0.00 0.16 +0.05 26 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
28AUG26 16.00 C 0.06 0.06 0.06 0.07 +0.03 27 200 200 +200
28AUG26 16.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.40 +0.27 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.15 +0.29 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.90 +0.30 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.65 +0.31 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.40 +0.28 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.15 +0.31 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.90 +0.28 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.65 +0.27 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 3.15 +0.29 0 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.65 +0.27 0 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.16 +0.26 24 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.74 +0.30 28 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.36 +0.26 28 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 1.01 +0.18 27 0 850 0
29SEP26 13.50 C 0.64 0.65 0.64 0.76 +0.14 27 30 60 +27
29SEP26 14.00 C 0.51 0.51 0.50 0.57 +0.11 28 27 107 +15
29SEP26 14.50 C 0.34 0.34 0.34 0.42 +0.09 28 25 33 +24
29SEP26 15.00 C 0.00 0.00 0.00 0.30 +0.07 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.05 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.03 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.40 +0.26 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.15 +0.28 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.90 +0.28 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.65 +0.30 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.40 +0.28 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.15 +0.31 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.90 +0.28 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.65 +0.27 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.16 +0.28 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 +0.25 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.21 +0.25 24 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.91 +0.23 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.59 +0.20 28 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.32 +0.19 28 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 1.05 +0.16 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.85 +0.14 27 0 93 0
30DEC26 14.50 C 0.57 0.57 0.57 0.69 +0.12 27 20 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.55 +0.10 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 +0.08 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 +0.07 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 +0.06 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.04 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.40 +0.26 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.15 +0.28 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.90 +0.28 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.65 +0.30 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.40 +0.28 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.15 +0.30 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.90 +0.27 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.66 +0.28 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.16 +0.25 22 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.70 +0.24 22 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.33 +0.23 24 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 2.07 +0.22 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.77 +0.20 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.46 +0.18 25 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.28 +0.21 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 1.04 +0.15 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.86 +0.13 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 +0.11 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.59 +0.10 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 +0.08 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.39 +0.07 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 +0.07 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 +0.05 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.40 +0.28 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.15 +0.28 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.90 +0.27 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.66 +0.25 22 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.24 +0.19 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.89 +0.17 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.56 +0.14 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.26 +0.06 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.04 +0.10 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.79 +0.09 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.51 +0.02 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.30 0.00 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.13 +0.01 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.97 -0.01 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.71 0.00 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.60 0.00 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.44 0.00 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.37 - 27 0 0 -
TOTAL CALL 604 11,368 +491
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
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 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 462 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 395 0
29JUN26 12.50 P 0.04 0.04 0.04 0.03 -0.03 23 200 1,396 +200
29JUN26 13.00 P 0.12 0.12 0.09 0.10 -0.08 23 124 561 +84
29JUN26 13.50 P 0.27 0.28 0.27 0.25 -0.15 22 103 142 -100
29JUN26 14.00 P 0.60 0.60 0.52 0.55 -0.21 23 100 130 +100
29JUN26 14.50 P 0.00 0.00 0.00 0.92 -0.31 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.38 -0.35 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.93 -0.31 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.42 -0.28 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.94 -0.32 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.43 -0.32 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.91 -0.35 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.44 -0.31 70 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 45 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 176 0
30JUL26 12.00 P 0.00 0.00 0.00 0.10 -0.06 24 0 160 0
30JUL26 12.50 P 0.24 0.24 0.24 0.21 -0.10 24 3 245 -3
30JUL26 13.00 P 0.00 0.00 0.00 0.39 -0.14 24 0 212 0
30JUL26 13.50 P 0.00 0.00 0.00 0.65 -0.21 24 0 145 0
30JUL26 14.00 P 1.04 1.04 1.04 1.00 -0.27 25 15 38 +15
30JUL26 14.50 P 0.00 0.00 0.00 1.39 -0.32 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.83 -0.35 24 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.34 -0.24 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.80 -0.33 28 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.30 -0.29 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.82 -0.36 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.32 -0.35 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.81 -0.37 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 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 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.19 -0.07 25 0 4 0
28AUG26 12.50 P 0.00 0.00 0.00 0.33 -0.10 25 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.53 -0.14 25 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.80 -0.18 26 0 30 0
28AUG26 14.00 P 1.17 1.17 1.15 1.12 -0.20 26 45 45 +37
28AUG26 14.50 P 1.60 1.60 1.60 1.49 -0.29 26 15 15 +15
28AUG26 15.00 P 0.00 0.00 0.00 1.90 -0.32 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.40 -0.29 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.84 -0.35 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.33 -0.26 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.82 -0.36 34 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.32 -0.38 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.81 -0.37 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 18 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 30 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 75 0
29SEP26 10.50 P 0.10 0.10 0.10 0.07 -0.02 29 15 637 +15
29SEP26 11.00 P 0.16 0.16 0.16 0.12 -0.04 28 58 170 +58
29SEP26 11.50 P 0.00 0.00 0.00 0.21 -0.06 29 0 785 0
29SEP26 12.00 P 0.41 0.41 0.41 0.34 -0.08 29 15 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 -0.12 29 0 605 0
29SEP26 13.00 P 0.78 0.80 0.78 0.73 -0.15 29 39 137 +39
29SEP26 13.50 P 0.00 0.00 0.00 1.00 -0.18 29 0 51 0
29SEP26 14.00 P 1.37 1.46 1.37 1.32 -0.20 30 60 65 +50
29SEP26 14.50 P 0.00 0.00 0.00 1.68 -0.23 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.08 -0.25 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.50 -0.28 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.96 -0.28 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.43 -0.30 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.92 -0.30 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.42 -0.31 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.92 -0.32 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.01 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.04 28 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.05 28 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 -0.06 28 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 -0.09 28 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.73 -0.11 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.96 -0.13 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.23 -0.15 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.54 -0.17 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.82 -0.20 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.25 -0.22 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.65 -0.24 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.07 -0.26 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.52 -0.27 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.98 -0.29 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.46 -0.29 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.95 -0.30 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.02 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 -0.02 27 0 209 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 -0.06 26 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 -0.07 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.64 -0.09 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 0.84 -0.11 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.08 -0.12 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.35 -0.14 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.65 -0.16 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.98 -0.19 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.34 -0.21 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.73 -0.22 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.13 -0.25 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.57 -0.26 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.02 -0.27 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.49 -0.28 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.97 -0.29 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.14 -0.06 28 0 20 0
29JUN27 9.50 P 0.00 0.00 0.00 0.17 -0.07 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.21 -0.09 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.25 -0.10 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.35 -0.12 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.48 -0.15 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.64 -0.17 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.82 -0.19 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.00 -0.23 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.28 -0.20 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.55 -0.22 28 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 1.84 -0.26 28 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.17 -0.29 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.52 -0.29 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.89 -0.31 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.29 -0.31 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.70 -0.32 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.13 -0.31 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.57 -0.32 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.04 - 32 0 0 -
TOTAL PUT 792 11,749 +510
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$ 69.60
29JUN26 35.00 C 0.00 0.00 0.00 34.67 -0.35 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.67 -0.36 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.67 -0.36 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.68 -0.35 74 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.68 -0.35 67 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 29.68 -0.35 0 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 28.68 -0.36 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.68 -0.36 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.69 -0.35 60 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.69 -0.35 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.69 -0.35 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.69 -0.36 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.69 -0.36 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.70 -0.35 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.70 -0.35 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.70 -0.32 0 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 17.21 -0.35 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.71 -0.36 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.22 -0.35 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.73 -0.35 22 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 7.28 -0.35 22 0 0 0
29JUN26 65.00 C 4.75 4.75 4.75 5.01 -0.38 23 15 26 +13
29JUN26 67.50 C 0.00 0.00 0.00 2.96 -0.34 21 0 97 0
29JUN26 70.00 C 1.39 1.46 1.39 1.50 -0.21 21 4 967 -2
29JUN26 72.50 C 0.80 0.81 0.70 0.68 -0.12 22 22 1,173 -4
29JUN26 75.00 C 0.00 0.00 0.00 0.24 -0.06 22 0 427 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 -0.03 22 0 356 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 280 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 71 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 108 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 24.75 -0.40 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 23.80 -0.25 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 22.77 -0.28 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.77 -0.28 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.78 -0.27 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.79 -0.23 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.33 -0.23 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 14.76 -0.31 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.40 -0.17 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 10.01 -0.35 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 7.75 -0.34 24 0 0 0
30JUL26 65.00 C 5.49 5.49 5.49 5.76 -0.34 24 15 15 0
30JUL26 67.50 C 0.00 0.00 0.00 4.01 -0.26 24 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 2.60 -0.25 24 0 90 0
30JUL26 72.50 C 0.00 0.00 0.00 1.65 -0.19 24 0 153 0
30JUL26 75.00 C 1.07 1.07 1.07 0.96 -0.13 24 4 447 0
30JUL26 77.50 C 0.00 0.00 0.00 0.52 -0.09 24 0 211 0
30JUL26 80.00 C 0.38 0.38 0.38 0.26 -0.06 24 15 398 0
30JUL26 82.50 C 0.26 0.26 0.24 0.13 -0.03 24 45 189 +30
30JUL26 85.00 C 0.18 0.18 0.18 0.06 -0.02 24 45 338 +14
30JUL26 87.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 22.91 -0.22 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.93 -0.22 29 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.95 -0.22 30 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.97 -0.22 30 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.56 -0.17 31 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.14 -0.17 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.70 -0.24 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.45 -0.32 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.37 -0.30 26 0 4 0
28AUG26 65.00 C 0.00 0.00 0.00 6.53 -0.29 26 0 120 0
28AUG26 67.50 C 4.76 4.85 4.76 4.91 -0.22 26 52 83 +15
28AUG26 70.00 C 3.40 3.54 3.40 3.59 -0.17 26 65 448 +54
28AUG26 72.50 C 2.49 2.53 2.45 2.55 -0.18 26 51 208 0
28AUG26 75.00 C 1.90 1.90 1.76 1.78 -0.12 26 17 102 +17
28AUG26 77.50 C 1.30 1.30 1.30 1.18 -0.09 26 38 192 +38
28AUG26 80.00 C 0.95 0.95 0.95 0.76 -0.06 26 15 127 0
28AUG26 82.50 C 0.00 0.00 0.00 0.48 -0.04 26 0 574 0
28AUG26 85.00 C 0.45 0.45 0.45 0.29 -0.03 26 15 130 +15
28AUG26 87.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 121 0
28AUG26 90.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 64 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 28.86 -0.22 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.87 -0.21 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.89 -0.22 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.91 -0.21 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.92 -0.23 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.94 -0.21 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.96 -0.21 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.98 -0.21 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.00 -0.21 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.02 -0.22 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.56 -0.22 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.14 -0.25 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.92 -0.14 26 0 0 0
29SEP26 60.00 C 10.62 10.62 10.62 10.45 -0.62 22 3 61 0
29SEP26 62.50 C 0.00 0.00 0.00 8.78 -0.28 26 0 194 0
29SEP26 65.00 C 6.64 6.64 6.64 6.93 -0.27 26 5 236 +5
29SEP26 67.50 C 5.26 5.26 5.20 5.38 -0.21 26 30 340 +15
29SEP26 70.00 C 4.26 4.26 4.00 4.12 -0.16 26 45 497 +30
29SEP26 72.50 C 3.04 3.18 3.04 3.18 -0.06 27 22 211 0
29SEP26 75.00 C 2.28 2.28 2.28 2.33 -0.13 27 15 224 +15
29SEP26 77.50 C 1.89 1.89 1.67 1.66 -0.11 27 30 291 +30
29SEP26 80.00 C 1.29 1.29 1.29 1.16 -0.08 27 15 2,095 0
29SEP26 82.50 C 1.06 1.06 0.98 0.80 -0.05 27 17 853 -2
29SEP26 85.00 C 0.00 0.00 0.00 0.54 -0.04 27 0 30 0
29SEP26 87.50 C 0.59 0.59 0.59 0.36 -0.03 27 15 75 +15
29SEP26 90.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 119 0
29SEP26 92.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 27.88 -0.21 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.89 -0.22 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.91 -0.21 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.92 -0.23 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.94 -0.21 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.96 -0.21 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.98 -0.21 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.00 -0.24 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.02 -0.24 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.73 -0.20 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.29 -0.37 22 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.13 -0.40 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.36 -0.29 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 9.57 -0.26 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 7.96 -0.24 25 0 1,019 0
30DEC26 67.50 C 6.50 6.50 6.50 6.46 -0.18 25 7 137 +4
30DEC26 70.00 C 5.35 5.35 5.35 5.26 -0.16 25 8 90 0
30DEC26 72.50 C 0.00 0.00 0.00 4.27 -0.14 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.47 -0.12 26 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.72 -0.12 25 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 2.12 -0.10 25 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 1.64 -0.08 25 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 1.25 -0.06 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.94 -0.04 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.70 -0.05 25 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.39 -0.02 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 26.08 -0.23 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.13 -0.24 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.19 -0.11 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.27 -0.22 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.33 -0.24 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.42 -0.23 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.51 -0.23 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.30 -0.23 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.18 -0.25 25 8 0 -8
30MAR27 57.50 C 0.00 0.00 0.00 14.18 -0.23 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.28 -0.24 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.54 -0.33 24 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 9.01 -0.32 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.65 -0.18 25 0 73 0
30MAR27 70.00 C 0.00 0.00 0.00 6.43 -0.18 24 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.40 -0.16 25 0 53 0
30MAR27 75.00 C 0.00 0.00 0.00 4.53 -0.15 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.76 -0.19 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 3.07 -0.19 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.47 -0.20 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.02 -0.15 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.62 -0.12 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.28 -0.13 25 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 1.00 -0.09 24 0 1 0
30MAR27 95.00 C 1.25 1.25 1.25 0.78 -0.08 24 1 1 +1
29JUN27 49.00 C 0.00 0.00 0.00 21.79 -0.23 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.90 -0.24 24 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.75 -0.24 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.69 -0.26 24 8 8 +8
29JUN27 57.50 C 0.00 0.00 0.00 14.74 -0.26 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.96 -0.29 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.30 -0.72 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.86 -0.68 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.58 -0.63 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.42 -0.33 24 0 20 0
29JUN27 72.50 C 0.00 0.00 0.00 6.35 -0.54 24 0 0 0
29JUN27 75.00 C 5.31 5.31 5.31 5.46 -0.49 24 6 64 +6
29JUN27 77.50 C 0.00 0.00 0.00 4.65 -0.27 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.93 -0.28 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 3.34 -0.24 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.89 -0.13 25 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 2.50 -0.14 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.02 -0.25 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.70 -0.17 25 0 0 0
TOTAL CALL 653 16,756 +309
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 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 53 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 0.00 23 0 527 0
29JUN26 62.50 P 0.12 0.12 0.12 0.05 0.00 22 5 877 +5
29JUN26 65.00 P 0.27 0.37 0.27 0.24 +0.03 22 49 741 +4
29JUN26 67.50 P 0.82 0.88 0.82 0.78 +0.08 22 62 1,184 +37
29JUN26 70.00 P 0.00 0.00 0.00 1.84 +0.16 22 0 597 0
29JUN26 72.50 P 3.74 3.74 3.74 3.49 +0.23 23 15 157 -15
29JUN26 75.00 P 0.00 0.00 0.00 5.53 +0.16 22 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 7.91 +0.34 22 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 10.40 +0.35 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.07 +0.33 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.57 +0.34 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.07 +0.32 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.57 +0.31 58 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.07 +0.33 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.57 +0.33 68 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 0.00 0.00 0.00 0.02 0.00 25 0 168 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 0.00 24 0 146 0
30JUL26 60.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 496 0
30JUL26 62.50 P 0.00 0.00 0.00 0.39 +0.02 24 0 166 0
30JUL26 65.00 P 0.92 0.92 0.92 0.86 +0.04 24 15 177 +9
30JUL26 67.50 P 1.70 1.70 1.67 1.63 +0.10 24 19 126 -2
30JUL26 70.00 P 0.00 0.00 0.00 2.75 +0.15 24 0 108 0
30JUL26 72.50 P 0.00 0.00 0.00 4.32 +0.25 25 0 126 0
30JUL26 75.00 P 0.00 0.00 0.00 6.07 +0.11 24 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 8.18 +0.28 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 10.48 +0.32 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 13.07 +0.16 31 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.63 +0.38 36 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.13 +0.34 40 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.57 +0.31 42 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.07 +0.33 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.63 +0.39 51 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 0.00 26 0 26 0
28AUG26 52.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 96 0
28AUG26 55.00 P 0.18 0.18 0.18 0.09 0.00 26 60 135 +50
28AUG26 57.50 P 0.31 0.31 0.31 0.22 +0.02 26 2 83 +2
28AUG26 60.00 P 0.51 0.51 0.51 0.47 +0.04 26 20 156 +20
28AUG26 62.50 P 0.91 0.91 0.91 0.89 +0.06 26 2 338 0
28AUG26 65.00 P 1.37 1.37 1.37 1.50 +0.07 26 15 452 +12
28AUG26 67.50 P 2.28 2.38 2.28 2.37 +0.12 26 5 165 0
28AUG26 70.00 P 3.58 3.58 3.58 3.55 +0.16 26 15 184 +15
28AUG26 72.50 P 5.12 5.12 5.12 5.01 +0.19 26 15 232 0
28AUG26 75.00 P 0.00 0.00 0.00 6.72 +0.13 26 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 8.66 +0.28 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.79 +0.30 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 13.07 -0.05 26 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.66 +0.25 31 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 18.14 +0.35 34 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.63 +0.37 37 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.13 +0.39 40 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.63 +0.39 43 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 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 0.00 26 0 74 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 68 0
29SEP26 55.00 P 0.39 0.39 0.38 0.27 +0.02 27 120 371 +90
29SEP26 57.50 P 0.00 0.00 0.00 0.51 +0.04 27 0 158 0
29SEP26 60.00 P 0.00 0.00 0.00 0.91 +0.05 27 0 314 0
29SEP26 62.50 P 1.35 1.50 1.35 1.49 +0.07 27 31 166 +31
29SEP26 65.00 P 0.00 0.00 0.00 2.27 +0.09 27 0 389 0
29SEP26 67.50 P 3.32 3.32 3.32 3.27 +0.12 26 30 97 +30
29SEP26 70.00 P 4.40 4.40 4.40 4.56 +0.15 27 15 137 +15
29SEP26 72.50 P 5.99 5.99 5.99 6.14 +0.19 27 15 141 +15
29SEP26 75.00 P 7.98 8.10 7.98 7.68 +0.02 26 16 113 +15
29SEP26 77.50 P 0.00 0.00 0.00 9.54 +0.26 26 0 0 0
29SEP26 80.00 P 11.98 12.30 11.98 11.57 +0.28 26 31 62 +29
29SEP26 82.50 P 0.00 0.00 0.00 14.13 +0.31 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.44 +0.51 32 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.83 +0.34 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.26 +0.34 36 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.69 +0.34 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.10 +0.34 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.35 +0.02 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.63 +0.04 25 0 116 0
30DEC26 57.50 P 1.09 1.09 1.09 1.03 +0.06 25 15 161 0
30DEC26 60.00 P 0.00 0.00 0.00 1.57 +0.07 25 0 378 0
30DEC26 62.50 P 0.00 0.00 0.00 2.26 +0.08 25 0 202 0
30DEC26 65.00 P 0.00 0.00 0.00 3.12 +0.10 25 0 150 0
30DEC26 67.50 P 0.00 0.00 0.00 4.19 +0.12 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.49 +0.14 25 0 122 0
30DEC26 72.50 P 0.00 0.00 0.00 7.02 +0.17 26 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.51 -0.02 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.29 +0.25 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.21 -0.10 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.69 +0.29 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.89 +0.31 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.18 +0.33 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.49 +0.31 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.84 +0.33 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.19 +0.32 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 0.00 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.37 -0.01 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.99 0.00 25 0 18 0
30MAR27 57.50 P 1.50 1.50 1.50 1.48 +0.01 25 30 53 +30
30MAR27 60.00 P 0.00 0.00 0.00 2.11 +0.03 25 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 2.86 +0.09 25 0 38 0
30MAR27 65.00 P 0.00 0.00 0.00 3.76 +0.10 24 0 44 0
30MAR27 67.50 P 0.00 0.00 0.00 4.85 +0.12 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 6.14 +0.13 24 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.64 +0.15 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.15 +0.01 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.88 -0.12 24 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 13.10 +0.21 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.13 +0.22 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.25 +0.27 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.43 +0.27 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.67 +0.28 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.97 +0.30 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.31 +0.31 30 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 0.55 -0.04 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.02 -0.03 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.48 -0.03 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.07 -0.03 25 0 26 0
29JUN27 60.00 P 0.00 0.00 0.00 2.79 -0.03 25 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 3.65 -0.02 25 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 4.65 -0.02 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.83 -0.01 26 0 0 0
29JUN27 70.00 P 6.80 7.03 6.80 7.15 +0.02 26 45 140 +45
29JUN27 72.50 P 0.00 0.00 0.00 8.58 +0.02 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 10.21 +0.05 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.93 +0.09 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 13.77 +0.09 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.74 +0.13 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.78 +0.15 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.95 +0.19 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.16 +0.26 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.36 +0.26 29 0 0 0
TOTAL PUT 647 18,196 +437
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.82
29JUN26 23.00 C 0.00 0.00 0.00 23.87 -0.98 90 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.87 -0.98 80 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.87 -0.98 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.87 -0.98 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.87 -0.99 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.88 -0.98 66 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.88 -0.98 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.88 -0.98 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.88 -0.98 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.88 -0.99 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.89 -0.98 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.89 -0.98 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.89 -0.98 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.89 -0.99 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.89 -0.99 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.90 -0.98 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.90 -0.98 23 0 0 0
29JUN26 40.00 C 6.60 6.60 6.60 6.90 -0.98 0 10 10 0
29JUN26 41.00 C 0.00 0.00 0.00 5.91 -0.98 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.94 -0.96 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.99 -0.93 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.10 -0.88 22 0 0 0
29JUN26 45.00 C 2.08 2.16 2.08 2.23 -0.87 20 22 67 +7
29JUN26 46.00 C 2.01 2.01 1.52 1.57 -0.66 21 34 48 0
29JUN26 47.00 C 0.82 1.00 0.82 1.04 -0.53 21 37 83 +11
29JUN26 48.00 C 0.49 0.49 0.49 0.66 -0.38 22 15 115 0
29JUN26 49.00 C 0.00 0.00 0.00 0.40 -0.25 22 0 112 0
29JUN26 50.00 C 0.39 0.39 0.33 0.22 -0.16 22 2 145 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.04 23 0 59 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.93 -1.03 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.98 -0.98 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.96 -1.01 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.00 -0.98 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.02 -0.97 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.06 -0.95 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.12 -0.92 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.22 -0.88 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.38 -0.82 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.59 -0.75 23 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 2.81 -0.74 22 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 2.20 -0.56 22 0 51 0
30JUL26 47.00 C 1.45 1.45 1.45 1.69 -0.46 22 15 93 0
30JUL26 48.00 C 1.09 1.09 1.09 1.29 -0.35 23 15 113 +1
30JUL26 49.00 C 1.08 1.08 0.82 0.98 -0.24 23 30 112 +15
30JUL26 50.00 C 0.81 0.93 0.81 0.70 -0.22 23 30 88 -15
30JUL26 52.50 C 0.00 0.00 0.00 0.27 -0.10 23 0 151 0
30JUL26 55.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 71 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.98 -1.10 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.01 -1.10 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.21 -0.94 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.30 -0.92 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.43 -0.88 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.60 -0.84 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.82 -0.79 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.10 -0.74 25 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.37 -0.75 24 0 41 0
28AUG26 46.00 C 3.18 3.18 3.18 2.80 -0.57 24 15 103 +15
28AUG26 47.00 C 2.04 2.04 2.04 2.30 -0.50 24 15 43 -7
28AUG26 48.00 C 1.76 1.76 1.75 1.88 -0.42 24 24 27 +12
28AUG26 49.00 C 1.33 1.33 1.33 1.54 -0.33 25 15 16 -14
28AUG26 50.00 C 0.00 0.00 0.00 1.23 -0.27 25 0 174 0
28AUG26 52.50 C 0.80 0.80 0.80 0.64 -0.22 25 28 302 0
28AUG26 55.00 C 0.00 0.00 0.00 0.31 -0.13 25 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.14 -0.07 25 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.04 -0.98 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.04 -0.99 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.05 -0.98 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.06 -0.98 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.07 -0.98 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.08 -0.98 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.09 -0.98 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.11 -0.97 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.03 -1.07 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.01 -1.12 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.04 -1.12 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.09 -1.12 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.35 -0.92 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.47 -0.90 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.63 -0.86 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.83 -0.83 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.09 -0.78 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.39 -0.74 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.67 -0.77 24 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 3.11 -0.59 24 0 20 0
29SEP26 47.00 C 2.36 2.36 2.36 2.62 -0.53 24 12 22 +1
29SEP26 48.00 C 2.17 2.17 2.16 2.21 -0.45 24 36 153 +15
29SEP26 49.00 C 2.08 2.08 1.65 1.87 -0.36 25 123 226 +114
29SEP26 50.00 C 1.68 1.68 1.68 1.56 -0.28 25 15 100 +15
29SEP26 52.50 C 0.00 0.00 0.00 0.91 -0.26 25 0 82 0
29SEP26 55.00 C 0.59 0.59 0.59 0.50 -0.18 25 15 72 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.27 -0.10 25 0 46 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 -0.06 25 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.06 -0.98 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.08 -0.97 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.10 -0.97 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.09 -1.00 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.11 -1.00 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.09 -1.06 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.14 -1.07 18 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.23 -1.05 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.35 -0.86 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.53 -0.74 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.89 -0.53 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.14 -0.50 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.42 -0.70 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.74 -0.67 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.13 -0.60 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.55 -0.56 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.02 -0.51 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.54 -0.46 24 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 3.00 -0.41 24 0 35 0
30DEC26 49.00 C 2.71 2.71 2.43 2.64 -0.33 24 53 73 +53
30DEC26 50.00 C 0.00 0.00 0.00 2.37 -0.22 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.66 -0.20 25 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.11 -0.17 24 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.73 -0.12 24 0 70 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 -0.09 24 0 63 0
30DEC26 62.50 C 0.45 0.45 0.44 0.29 -0.05 24 30 45 +30
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 41 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.64 -0.77 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.76 -0.67 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.89 -0.66 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.08 -0.50 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.15 -0.53 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.30 -0.61 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.57 -0.62 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.89 -0.59 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.23 -0.81 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.62 -0.77 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.05 -0.74 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.51 -0.71 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.03 -0.66 22 0 6 0
30MAR27 48.00 C 0.00 0.00 0.00 3.58 -0.63 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.17 -0.59 22 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.88 -0.39 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 2.07 -0.43 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.47 -0.39 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.02 -0.31 22 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.70 -0.24 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.47 -0.18 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.30 -0.15 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.10 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 -0.07 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.20 -1.12 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.53 -1.00 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.59 -1.19 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.06 -0.99 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.39 -0.97 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.72 -0.98 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.91 -1.15 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.33 -1.14 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.82 -1.06 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.31 -1.05 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.85 -0.99 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.42 -0.95 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.00 -0.94 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.64 -0.72 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.83 -0.65 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.17 -0.59 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.70 -0.47 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.32 -0.37 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.95 -0.35 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.71 -0.31 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.53 - 24 0 0 -
TOTAL CALL 591 3,863 +269
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 94 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 96 0
29JUN26 42.00 P 0.07 0.08 0.07 0.04 +0.02 23 17 155 +13
29JUN26 43.00 P 0.00 0.00 0.00 0.09 +0.05 22 0 151 0
29JUN26 44.00 P 0.00 0.00 0.00 0.20 +0.11 22 0 93 0
29JUN26 45.00 P 0.47 0.47 0.43 0.41 +0.20 22 53 266 +35
29JUN26 46.00 P 0.83 0.83 0.74 0.73 +0.31 22 89 316 +51
29JUN26 47.00 P 0.95 0.95 0.95 1.20 +0.45 23 15 206 -7
29JUN26 48.00 P 1.42 1.92 1.42 1.81 +0.59 23 60 259 0
29JUN26 49.00 P 1.99 1.99 1.99 2.49 +0.66 22 15 172 0
29JUN26 50.00 P 0.00 0.00 0.00 3.32 +0.81 22 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 5.68 +0.96 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 8.43 +1.23 47 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 10.93 +0.94 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.36 +0.79 61 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.82 +0.73 66 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.32 +0.60 73 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.98 +0.71 90 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.35 +0.48 88 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.98 +0.72 103 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.48 +0.60 109 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.07 +0.04 23 0 28 0
30JUL26 41.00 P 0.13 0.13 0.13 0.13 +0.07 23 2 37 +2
30JUL26 42.00 P 0.00 0.00 0.00 0.23 +0.11 23 0 70 0
30JUL26 43.00 P 0.00 0.00 0.00 0.38 +0.17 23 0 85 0
30JUL26 44.00 P 0.65 0.65 0.65 0.60 +0.24 23 15 101 0
30JUL26 45.00 P 0.93 0.93 0.91 0.90 +0.33 23 20 179 +20
30JUL26 46.00 P 1.37 1.37 1.30 1.29 +0.42 23 46 132 +44
30JUL26 47.00 P 1.40 1.40 1.40 1.78 +0.52 24 2 89 +2
30JUL26 48.00 P 0.00 0.00 0.00 2.37 +0.62 24 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 2.95 +0.62 23 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 3.69 +0.77 23 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 5.80 +0.90 23 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 8.43 +1.21 34 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 10.93 +0.94 40 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.36 +0.79 44 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.82 +0.73 47 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.32 +0.60 52 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.98 +0.71 63 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.35 +0.48 63 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.98 +0.72 72 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.48 +0.60 77 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.14 +0.05 25 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.23 +0.08 25 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.35 +0.11 25 0 23 0
28AUG26 42.00 P 0.53 0.53 0.53 0.52 +0.15 25 10 11 +10
28AUG26 43.00 P 0.76 0.76 0.76 0.74 +0.20 25 15 57 +15
28AUG26 44.00 P 1.04 1.04 1.04 1.01 +0.24 25 15 24 +9
28AUG26 45.00 P 1.36 1.36 1.36 1.35 +0.29 25 15 56 +15
28AUG26 46.00 P 1.79 1.79 1.79 1.78 +0.36 25 15 33 +15
28AUG26 47.00 P 2.30 2.30 2.30 2.28 +0.43 25 30 54 +30
28AUG26 48.00 P 0.00 0.00 0.00 2.86 +0.52 25 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 3.41 +0.50 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 4.10 +0.65 25 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 6.06 +0.79 25 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 8.53 +1.14 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.94 +0.92 34 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.36 +0.79 37 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.82 +0.73 40 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.32 +0.60 44 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.98 +0.71 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.35 +0.48 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.98 +0.72 61 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.48 +0.60 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.13 +0.04 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.20 +0.05 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.30 +0.08 25 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.43 +0.10 25 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.62 +0.15 25 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 0.84 +0.18 25 0 34 0
29SEP26 43.00 P 1.13 1.13 1.11 1.11 +0.22 25 30 84 +15
29SEP26 44.00 P 0.00 0.00 0.00 1.45 +0.27 25 0 63 0
29SEP26 45.00 P 1.83 1.83 1.83 1.83 +0.31 25 15 110 0
29SEP26 46.00 P 2.38 2.38 2.32 2.30 +0.38 25 45 187 +45
29SEP26 47.00 P 0.00 0.00 0.00 2.83 +0.44 25 0 17 0
29SEP26 48.00 P 3.43 3.43 3.43 3.42 +0.51 26 15 171 +15
29SEP26 49.00 P 0.00 0.00 0.00 3.94 +0.45 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.62 +0.61 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 6.50 +0.72 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.86 +0.84 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.20 +0.91 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.57 +0.90 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.98 +0.83 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.43 +0.71 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.98 +0.71 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.35 +0.48 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.98 +0.72 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.48 +0.60 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 +0.04 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.18 +0.06 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.26 +0.08 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.36 +0.10 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.48 +0.12 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.63 +0.14 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.81 +0.15 24 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 1.04 +0.19 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.32 +0.25 24 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.62 +0.27 24 0 30 0
30DEC26 44.00 P 0.00 0.00 0.00 1.99 +0.31 24 0 17 0
30DEC26 45.00 P 2.43 2.48 2.43 2.40 +0.34 24 22 77 +22
30DEC26 46.00 P 2.85 2.97 2.85 2.84 +0.34 23 18 63 +18
30DEC26 47.00 P 0.00 0.00 0.00 3.36 +0.39 24 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 3.99 +0.46 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.60 +0.51 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.23 +0.65 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.02 +0.76 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.28 +0.86 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.49 +0.91 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.74 +0.87 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.12 +0.86 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.49 +0.76 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.98 +0.69 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.35 +0.48 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.98 +0.72 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.48 +0.60 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.26 +0.03 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.35 +0.03 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.48 +0.05 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.61 +0.04 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.79 +0.08 22 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.04 +0.14 22 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 1.29 +0.15 22 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.59 +0.18 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.93 +0.22 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.30 +0.25 22 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 2.73 +0.29 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.20 +0.32 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.73 +0.36 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.20 +0.28 22 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 4.80 +0.42 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.42 +0.45 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.16 +0.54 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.39 +0.67 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.57 +0.76 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.87 +0.83 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.12 +0.74 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.49 +0.70 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.98 +0.69 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.35 +0.48 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.98 +0.72 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.48 +0.60 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.83 -0.01 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.01 -0.02 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.29 -0.01 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.55 +0.06 24 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.87 +0.13 24 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.19 +0.02 24 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 2.59 +0.06 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.99 +0.06 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.45 +0.11 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.93 +0.11 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.47 +0.16 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.03 +0.18 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.62 +0.36 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.27 +0.27 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.00 +0.37 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.91 +0.45 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.99 +0.89 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.19 +1.04 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.12 +0.74 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.49 +0.70 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.98 - 28 0 0 -
TOTAL PUT 579 5,969 +369
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$ 27.90
29JUN26 10.00 C 0.00 0.00 0.00 17.92 -0.61 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 17.42 -0.62 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.92 -0.60 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.42 -0.59 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.92 -0.59 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.43 -0.58 109 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.93 -0.58 102 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.43 -0.59 94 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.93 -0.58 86 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.43 -0.59 77 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.93 -0.58 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.43 -0.62 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.94 -0.57 81 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 11.43 -0.56 0 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 10.93 -0.68 0 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 10.44 -0.63 66 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.94 -0.60 60 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 9.44 -0.60 55 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 8.94 -0.57 50 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 8.44 -0.56 43 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 7.94 -0.64 0 0 471 0
29JUN26 21.00 C 0.00 0.00 0.00 6.94 -0.56 0 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 5.96 -0.60 41 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 4.97 -0.61 37 0 1,273 0
29JUN26 24.00 C 0.00 0.00 0.00 4.01 -0.63 36 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 3.10 -0.54 35 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 2.34 -0.45 38 0 1,301 0
29JUN26 27.00 C 1.57 1.58 1.49 1.53 -0.48 33 225 3,607 +30
29JUN26 28.00 C 1.05 1.05 0.93 1.03 -0.33 35 172 4,821 +58
29JUN26 29.00 C 0.71 0.71 0.58 0.65 -0.27 36 154 4,520 +30
29JUN26 30.00 C 0.55 0.55 0.34 0.40 -0.20 37 189 8,180 -57
29JUN26 31.00 C 0.25 0.28 0.21 0.25 -0.11 38 143 3,324 -23
29JUN26 32.00 C 0.15 0.16 0.12 0.16 -0.07 40 63 1,062 -4
29JUN26 33.00 C 0.10 0.10 0.08 0.10 -0.04 41 117 1,693 -2
29JUN26 34.00 C 0.06 0.06 0.05 0.06 -0.02 42 41 1,446 -21
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 2,836 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1,487 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 800 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 477 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 11.94 -0.60 71 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.43 -0.59 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.95 -0.66 69 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 10.44 -0.63 57 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 9.94 -0.60 53 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.45 -0.59 57 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 8.94 -0.60 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.44 -0.61 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.94 -0.64 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.94 -0.60 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.96 -0.62 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.97 -0.61 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.05 -0.59 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.23 -0.51 37 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.40 -0.53 34 0 169 0
30JUL26 27.00 C 1.84 1.85 1.76 1.80 -0.43 35 151 1,992 +105
30JUL26 28.00 C 1.32 1.32 1.32 1.34 -0.34 36 30 1,053 +15
30JUL26 29.00 C 0.97 0.97 0.97 0.96 -0.26 36 1 1,229 0
30JUL26 30.00 C 0.65 0.65 0.65 0.70 -0.19 37 5 1,069 +5
30JUL26 31.00 C 0.47 0.47 0.47 0.50 -0.14 38 1 498 0
30JUL26 32.00 C 0.00 0.00 0.00 0.36 -0.11 38 0 419 0
30JUL26 33.00 C 0.25 0.25 0.24 0.26 -0.09 39 12 712 -10
30JUL26 34.00 C 0.19 0.19 0.19 0.18 -0.07 39 15 464 0
30JUL26 35.00 C 0.14 0.14 0.14 0.13 -0.05 40 10 374 -10
30JUL26 36.00 C 0.12 0.12 0.10 0.10 -0.04 41 11 410 -11
30JUL26 37.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 347 0
30JUL26 38.00 C 0.06 0.06 0.06 0.05 -0.03 42 5 52 0
30JUL26 39.00 C 0.05 0.05 0.05 0.04 -0.02 43 10 27 -10
30JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 1,060 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 7 0
30JUL26 42.00 C 0.02 0.02 0.02 0.01 -0.02 42 115 247 +115
30JUL26 43.00 C 0.01 0.01 0.01 0.01 -0.01 45 230 367 +230
28AUG26 17.50 C 0.00 0.00 0.00 10.44 -0.63 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.94 -0.60 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.45 -0.59 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.94 -0.60 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.44 -0.61 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.94 -0.64 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.95 -0.59 35 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.96 -0.62 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.04 -0.54 36 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.17 -0.59 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.39 -0.50 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.68 -0.48 35 0 0 0
28AUG26 27.00 C 2.17 2.17 2.13 2.20 -0.37 37 45 45 +45
28AUG26 28.00 C 1.71 1.71 1.62 1.72 -0.34 37 58 626 0
28AUG26 29.00 C 0.00 0.00 0.00 1.36 -0.28 37 0 740 0
28AUG26 30.00 C 1.01 1.01 1.01 1.07 -0.22 38 20 257 0
28AUG26 31.00 C 0.80 0.80 0.80 0.84 -0.19 38 1 202 0
28AUG26 32.00 C 0.00 0.00 0.00 0.66 -0.19 39 0 378 0
28AUG26 33.00 C 0.51 0.51 0.51 0.53 -0.16 40 28 345 +28
28AUG26 34.00 C 0.42 0.43 0.42 0.43 -0.14 41 55 459 +55
28AUG26 35.00 C 0.00 0.00 0.00 0.34 -0.14 41 0 110 0
28AUG26 36.00 C 0.26 0.26 0.26 0.28 -0.12 42 10 1,070 0
28AUG26 37.00 C 0.00 0.00 0.00 0.23 -0.12 43 0 286 0
28AUG26 38.00 C 0.17 0.17 0.17 0.19 -0.10 44 10 1,064 0
28AUG26 39.00 C 0.00 0.00 0.00 0.16 -0.09 45 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.13 -0.09 45 0 81 0
28AUG26 41.00 C 0.10 0.10 0.10 0.11 -0.08 46 10 38 -10
28AUG26 42.00 C 0.00 0.00 0.00 0.09 -0.08 47 0 15 0
28AUG26 43.00 C 0.07 0.07 0.07 0.08 -0.07 48 88 111 +88
29SEP26 14.50 C 0.00 0.00 0.00 13.43 -0.63 59 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.93 -0.63 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.43 -0.63 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.94 -0.63 58 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.43 -0.63 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.95 -0.66 55 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.44 -0.63 48 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.94 -0.63 44 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.45 -0.62 46 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.94 -0.64 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.44 -0.63 34 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.95 -0.63 38 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.95 -0.67 32 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 5.97 -0.67 31 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.14 -0.60 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.34 -0.48 36 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.63 -0.45 36 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 3.04 -0.39 37 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 2.52 -0.38 37 2 3,834 +2
29SEP26 28.00 C 0.00 0.00 0.00 2.08 -0.32 37 2 2,196 0
29SEP26 29.00 C 1.68 1.68 1.64 1.72 -0.27 37 2 1,160 0
29SEP26 30.00 C 1.35 1.35 1.35 1.41 -0.25 38 3 3,723 +1
29SEP26 31.00 C 1.11 1.15 1.11 1.17 -0.21 39 2 898 0
29SEP26 32.00 C 0.00 0.00 0.00 0.97 -0.17 39 0 1,606 0
29SEP26 33.00 C 0.76 0.76 0.76 0.80 -0.14 39 101 2,422 0
29SEP26 34.00 C 0.68 0.68 0.68 0.65 -0.13 40 1 2,528 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 -0.09 40 0 2,270 0
29SEP26 36.00 C 0.00 0.00 0.00 0.44 -0.09 41 0 3,845 0
29SEP26 37.00 C 0.00 0.00 0.00 0.37 -0.06 41 0 711 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 -0.06 42 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 238 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 -0.02 43 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 0.00 45 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 0.00 45 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 0.00 45 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 0.00 46 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 0.00 46 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 11.94 -0.63 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.43 -0.65 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.95 -0.66 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.44 -0.63 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.94 -0.63 36 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.45 -0.63 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.95 -0.63 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.47 -0.60 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.95 -0.64 30 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.05 -0.66 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.25 -0.56 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.53 -0.53 35 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.93 -0.42 36 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.34 -0.39 36 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 3.81 -0.43 36 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 3.26 -0.39 36 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 2.88 -0.32 36 0 604 0
30DEC26 29.00 C 0.00 0.00 0.00 2.51 -0.29 37 0 228 0
30DEC26 30.00 C 0.00 0.00 0.00 2.20 -0.24 37 0 347 0
30DEC26 31.00 C 0.00 0.00 0.00 1.91 -0.24 37 0 444 0
30DEC26 32.00 C 1.59 1.59 1.59 1.69 -0.22 38 2 848 -2
30DEC26 33.00 C 1.50 1.50 1.50 1.48 -0.23 38 10 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 1.28 -0.27 39 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.13 -0.28 39 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 1.00 -0.27 40 0 120 0
30DEC26 37.00 C 0.00 0.00 0.00 0.88 -0.29 40 0 1,045 0
30DEC26 38.00 C 0.74 0.74 0.74 0.78 -0.30 40 1 107 -1
30DEC26 39.00 C 0.00 0.00 0.00 0.69 -0.29 41 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.61 -0.31 41 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.54 -0.32 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.48 -0.32 42 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.43 -0.31 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.39 -0.32 43 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.35 -0.32 43 0 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.32 -0.32 44 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.29 -0.32 44 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.26 -0.32 44 0 106 0
30MAR27 16.00 C 0.00 0.00 0.00 11.97 -0.60 42 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 11.47 -0.61 40 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 10.95 -0.66 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.45 -0.62 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.94 -0.63 29 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.46 -0.62 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.03 -0.61 33 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.61 -0.61 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.21 -0.60 34 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.46 -0.57 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.74 -0.54 35 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 6.01 -0.56 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.39 -0.54 34 0 101 0
30MAR27 25.00 C 4.97 4.97 4.85 4.83 -0.52 34 50 110 +45
30MAR27 26.00 C 0.00 0.00 0.00 4.42 -0.36 36 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 3.92 -0.37 36 0 97 0
30MAR27 28.00 C 3.59 3.59 3.59 3.50 -0.36 36 15 33 +15
30MAR27 29.00 C 0.00 0.00 0.00 3.13 -0.33 36 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 2.81 -0.36 36 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 2.50 -0.35 37 0 110 0
30MAR27 32.00 C 0.00 0.00 0.00 2.27 -0.22 37 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 2.06 -0.25 38 0 109 0
30MAR27 34.00 C 1.72 1.72 1.72 1.86 -0.19 38 1 185 0
30MAR27 35.00 C 0.00 0.00 0.00 1.71 -0.15 39 0 348 0
30MAR27 36.00 C 1.47 1.47 1.47 1.55 -0.17 39 4 149 -4
30MAR27 37.00 C 0.00 0.00 0.00 1.42 -0.12 40 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.31 -0.12 40 0 69 0
30MAR27 39.00 C 1.11 1.11 1.11 1.21 -0.09 41 3 32 -3
30MAR27 40.00 C 0.00 0.00 0.00 1.10 -0.09 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.03 -0.06 42 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.96 -0.05 42 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.89 -0.04 43 0 16 0
30MAR27 44.00 C 0.00 0.00 0.00 0.82 -0.04 43 0 138 0
29JUN27 18.00 C 0.00 0.00 0.00 10.13 - 34 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 9.73 -0.63 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.28 -0.68 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.95 -0.61 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.57 -0.61 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.86 -0.58 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.17 -0.57 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.61 -0.47 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.95 -0.51 35 0 5 0
29JUN27 25.00 C 0.00 0.00 0.00 5.39 -0.51 35 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 4.95 -0.43 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.50 -0.37 36 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.08 -0.39 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.76 -0.23 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.42 -0.28 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.11 -0.27 37 0 0 0
29JUN27 32.00 C 2.72 2.72 2.72 2.83 -0.30 37 1 1 +1
29JUN27 33.00 C 2.40 2.50 2.40 2.57 -0.26 37 5 20 +5
29JUN27 34.00 C 2.33 2.33 2.26 2.36 -0.28 38 4 5 0
29JUN27 35.00 C 2.03 2.03 2.03 2.16 -0.31 38 1 2 +1
29JUN27 36.00 C 0.00 0.00 0.00 2.00 -0.31 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.84 -0.34 39 0 28 0
29JUN27 38.00 C 1.52 1.52 1.52 1.68 -0.38 39 1 2 +1
29JUN27 39.00 C 0.00 0.00 0.00 1.57 -0.37 39 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.46 -0.38 40 0 0 0
29JUN27 41.00 C 1.22 1.22 1.22 1.35 -0.41 40 3 4 +3
TOTAL CALL 2,239 108,435 +710
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 0.00 107 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 102 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 93 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 737 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,296 0
29JUN26 22.00 P 0.03 0.03 0.03 0.01 0.00 39 15 1,688 0
29JUN26 23.00 P 0.04 0.06 0.04 0.02 0.00 36 60 1,798 +50
29JUN26 24.00 P 0.08 0.09 0.08 0.06 +0.01 36 88 2,103 +84
29JUN26 25.00 P 0.12 0.19 0.12 0.16 +0.04 36 32 5,481 +4
29JUN26 26.00 P 0.30 0.38 0.30 0.32 +0.07 35 282 4,881 +70
29JUN26 27.00 P 0.59 0.70 0.54 0.61 +0.13 34 132 3,829 +90
29JUN26 28.00 P 1.00 1.20 0.94 1.05 +0.21 34 132 3,292 +32
29JUN26 29.00 P 1.40 1.80 1.40 1.75 +0.38 38 82 2,614 0
29JUN26 30.00 P 2.20 2.60 2.20 2.51 +0.43 39 35 4,140 +6
29JUN26 31.00 P 3.25 3.25 3.25 3.21 +0.38 33 5 2,216 0
29JUN26 32.00 P 0.00 0.00 0.00 4.22 +0.53 40 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 5.22 +0.64 46 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 6.19 +0.65 50 0 578 0
29JUN26 35.00 P 7.40 7.40 7.40 7.18 +0.63 54 2 673 -163
29JUN26 36.00 P 0.00 0.00 0.00 8.20 +0.67 62 0 60 -1,055
29JUN26 37.00 P 0.00 0.00 0.00 9.20 +0.68 67 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 10.13 +0.61 61 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.20 +0.67 76 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.20 +0.67 81 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.20 +0.67 85 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.20 +0.67 89 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.20 +0.67 93 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.20 +0.67 97 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.20 +0.67 101 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.13 +0.58 92 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.20 +0.67 108 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.20 +0.67 112 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 438 0
30JUL26 16.50 P 0.01 0.01 0.01 0.01 0.00 52 30 285 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 252 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30JUL26 19.50 P 0.03 0.03 0.03 0.01 0.00 36 70 232 +70
30JUL26 20.00 P 0.04 0.04 0.04 0.02 0.00 37 50 168 +50
30JUL26 21.00 P 0.08 0.08 0.08 0.04 -0.01 35 10 1,444 +10
30JUL26 22.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 1,038 0
30JUL26 23.00 P 0.20 0.23 0.20 0.17 -0.01 34 9 1,141 0
30JUL26 24.00 P 0.38 0.38 0.37 0.34 +0.03 35 47 2,121 +47
30JUL26 25.00 P 0.58 0.64 0.58 0.59 +0.09 35 22 1,729 +18
30JUL26 26.00 P 0.90 0.97 0.90 0.92 +0.15 35 18 2,360 +8
30JUL26 27.00 P 1.32 1.38 1.26 1.35 +0.20 35 25 3,464 +19
30JUL26 28.00 P 1.80 2.03 1.80 1.91 +0.28 35 78 1,109 +45
30JUL26 29.00 P 2.40 2.62 2.40 2.55 +0.35 35 53 748 +24
30JUL26 30.00 P 3.00 3.40 3.00 3.35 +0.44 37 32 1,395 +10
30JUL26 31.00 P 0.00 0.00 0.00 4.20 +0.44 38 0 654 0
30JUL26 32.00 P 0.00 0.00 0.00 5.07 +0.51 39 0 379 0
30JUL26 33.00 P 0.00 0.00 0.00 6.00 +0.57 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.84 +0.48 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.86 +0.58 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.83 +0.60 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.78 +0.54 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.78 +0.61 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.77 +0.56 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.78 +0.61 52 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.79 +0.63 56 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.79 +0.61 59 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.78 +0.69 60 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
28AUG26 18.50 P 0.04 0.04 0.04 0.02 +0.01 36 8 8 +8
28AUG26 19.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 390 0
28AUG26 20.00 P 0.10 0.10 0.10 0.06 +0.01 36 10 192 +10
28AUG26 21.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 28 0
28AUG26 22.00 P 0.25 0.25 0.25 0.22 +0.03 36 22 193 0
28AUG26 23.00 P 0.42 0.42 0.42 0.38 +0.06 36 20 450 +20
28AUG26 24.00 P 0.59 0.61 0.59 0.59 +0.08 36 137 538 +54
28AUG26 25.00 P 0.87 0.87 0.87 0.87 +0.11 35 20 972 0
28AUG26 26.00 P 0.00 0.00 0.00 1.24 +0.16 35 0 374 0
28AUG26 27.00 P 1.69 1.69 1.68 1.71 +0.21 36 16 782 0
28AUG26 28.00 P 2.23 2.23 2.23 2.26 +0.26 36 15 1,011 +15
28AUG26 29.00 P 0.00 0.00 0.00 2.95 +0.35 37 0 553 0
28AUG26 30.00 P 0.00 0.00 0.00 3.67 +0.23 37 0 468 0
28AUG26 31.00 P 0.00 0.00 0.00 4.48 +0.38 39 0 290 0
28AUG26 32.00 P 0.00 0.00 0.00 5.36 +0.44 41 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 6.22 +0.55 41 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 7.06 +0.54 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.97 +0.54 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.90 +0.62 41 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.92 +0.68 45 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.82 +0.55 42 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.79 +0.49 42 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.78 +0.55 44 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.79 +0.59 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.79 +0.60 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.78 +0.59 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 346 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 264 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.04 36 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 4,388 0
29SEP26 21.00 P 0.25 0.28 0.25 0.23 +0.07 36 20 1,412 +12
29SEP26 22.00 P 0.42 0.42 0.41 0.38 +0.09 36 120 2,316 0
29SEP26 23.00 P 0.58 0.61 0.55 0.58 +0.11 36 114 2,027 +100
29SEP26 24.00 P 0.87 0.87 0.84 0.82 +0.10 36 23 6,860 +20
29SEP26 25.00 P 1.13 1.14 1.13 1.14 +0.13 36 45 5,281 0
29SEP26 26.00 P 0.00 0.00 0.00 1.55 +0.20 36 0 2,800 0
29SEP26 27.00 P 1.97 2.10 1.97 2.01 +0.22 36 83 7,380 -53
29SEP26 28.00 P 2.58 2.59 2.57 2.58 +0.25 36 138 2,476 0
29SEP26 29.00 P 0.00 0.00 0.00 3.19 +0.26 36 0 870 0
29SEP26 30.00 P 3.80 3.80 3.80 3.93 +0.33 37 5 2,187 0
29SEP26 31.00 P 0.00 0.00 0.00 4.68 +0.40 37 0 994 0
29SEP26 32.00 P 0.00 0.00 0.00 5.59 +0.49 40 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 6.38 +0.46 40 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 7.29 +0.53 41 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 8.19 +0.55 42 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.10 +0.57 43 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.95 +0.58 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.91 +0.61 42 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.93 +0.63 45 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.83 +0.60 43 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.81 +0.61 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.79 +0.60 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.78 +0.59 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.76 +0.66 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.77 +0.68 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.77 +0.71 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.64 +0.57 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.64 +0.58 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 55 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.04 34 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.04 34 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.04 35 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.05 34 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 -0.05 35 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 -0.07 34 0 78 0
30DEC26 19.50 P 0.39 0.39 0.39 0.27 -0.06 35 5 46 +5
30DEC26 20.00 P 0.00 0.00 0.00 0.34 -0.07 35 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.52 -0.05 35 0 494 0
30DEC26 22.00 P 0.82 0.82 0.82 0.75 -0.01 36 15 504 +15
30DEC26 23.00 P 1.09 1.14 1.07 1.04 +0.02 36 13 641 +13
30DEC26 24.00 P 0.00 0.00 0.00 1.39 +0.12 36 0 683 0
30DEC26 25.00 P 1.88 1.88 1.88 1.81 +0.14 37 20 2,488 +20
30DEC26 26.00 P 0.00 0.00 0.00 2.27 +0.22 37 0 1,987 0
30DEC26 27.00 P 0.00 0.00 0.00 2.75 +0.20 37 0 993 0
30DEC26 28.00 P 3.38 3.38 3.38 3.34 +0.24 37 3 541 +3
30DEC26 29.00 P 3.99 3.99 3.99 3.95 +0.40 37 15 386 +7
30DEC26 30.00 P 4.75 4.75 4.75 4.48 +0.11 36 5 274 +5
30DEC26 31.00 P 0.00 0.00 0.00 5.43 +0.37 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 6.20 +0.40 40 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 7.04 +0.47 41 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 7.86 +0.49 41 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.71 +0.53 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.50 +0.47 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.38 +0.48 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.28 +0.49 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.19 +0.51 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.11 +0.52 43 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.04 +0.60 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.97 +0.61 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.92 +0.62 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.88 +0.63 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.85 +0.76 44 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.82 +0.64 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.80 +0.64 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.79 +0.68 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 10 0
30MAR27 18.00 P 0.39 0.39 0.39 0.26 0.00 34 5 64 +5
30MAR27 18.50 P 0.00 0.00 0.00 0.32 0.00 34 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.40 +0.01 35 0 38 0
30MAR27 19.50 P 0.00 0.00 0.00 0.48 0.00 35 0 13 0
30MAR27 20.00 P 0.66 0.66 0.66 0.57 +0.01 35 100 329 -1
30MAR27 21.00 P 0.00 0.00 0.00 0.80 +0.02 35 0 304 0
30MAR27 22.00 P 1.20 1.20 1.20 1.08 +0.04 35 1 321 +1
30MAR27 23.00 P 1.46 1.49 1.46 1.42 +0.07 36 105 509 +104
30MAR27 24.00 P 1.87 1.87 1.85 1.80 +0.09 36 60 891 +60
30MAR27 25.00 P 2.29 2.29 2.27 2.24 +0.13 36 64 698 +21
30MAR27 26.00 P 2.77 2.78 2.77 2.71 +0.16 36 40 777 +40
30MAR27 27.00 P 3.28 3.28 3.28 3.23 +0.19 37 15 541 0
30MAR27 28.00 P 0.00 0.00 0.00 3.81 +0.22 37 0 149 0
30MAR27 29.00 P 0.00 0.00 0.00 4.40 +0.22 37 0 343 0
30MAR27 30.00 P 0.00 0.00 0.00 5.09 +0.27 37 0 183 0
30MAR27 31.00 P 0.00 0.00 0.00 5.90 +0.45 39 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.64 +0.43 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.42 +0.46 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.20 +0.47 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.02 +0.49 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.87 +0.51 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.73 +0.54 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.53 +0.47 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.42 +0.49 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.32 +0.49 41 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.23 +0.52 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.16 +0.54 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.08 +0.58 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.00 +0.56 42 0 1 0
29JUN27 18.00 P 0.56 0.56 0.56 0.36 - 33 5 5 -
29JUN27 18.50 P 0.00 0.00 0.00 0.45 -0.21 33 0 22 0
29JUN27 19.00 P 0.00 0.00 0.00 0.54 -0.22 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.64 -0.21 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.76 -0.19 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.03 -0.16 34 0 5 0
29JUN27 22.00 P 1.50 1.50 1.50 1.34 -0.11 35 30 30 +30
29JUN27 23.00 P 1.82 1.82 1.82 1.72 -0.03 35 30 61 +30
29JUN27 24.00 P 0.00 0.00 0.00 2.14 -0.01 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.61 +0.16 36 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 3.11 +0.18 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.64 +0.20 36 0 95 0
29JUN27 28.00 P 0.00 0.00 0.00 4.19 +0.19 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.84 +0.44 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.52 +0.49 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.20 +0.32 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.01 +0.43 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.72 +0.38 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.55 +0.45 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.35 +0.47 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.17 +0.51 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.00 +0.53 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.86 +0.55 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.65 +0.49 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.53 +0.50 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.42 +0.51 40 0 0 0
TOTAL PUT 2,636 134,974 -37
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$ 73.70
29JUN26 47.00 C 0.00 0.00 0.00 26.76 -0.47 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.77 -0.47 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.77 -0.47 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.77 -0.48 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.28 -0.47 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.78 -0.48 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.29 -0.47 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.82 -0.45 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.33 -0.35 22 0 0 0
29JUN26 65.00 C 8.45 8.45 8.45 8.83 -0.36 0 1 1 +1
29JUN26 67.50 C 0.00 0.00 0.00 6.34 -0.35 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.90 -0.33 12 0 6 0
29JUN26 72.50 C 1.65 1.79 1.65 1.79 -0.29 12 80 75 +40
29JUN26 75.00 C 0.98 0.98 0.48 0.54 -0.07 12 29 327 +1
29JUN26 77.50 C 0.00 0.00 0.00 0.09 -0.01 12 0 359 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 242 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.90 -0.48 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.41 -0.48 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.92 -0.47 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.44 -0.48 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.96 -0.48 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.48 -0.35 15 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.15 -0.25 21 0 0 0
30JUL26 67.50 C 7.71 7.71 7.71 6.71 -0.23 17 15 15 +15
30JUL26 70.00 C 5.31 5.31 5.18 4.33 -0.27 13 30 15 +15
30JUL26 72.50 C 0.00 0.00 0.00 2.33 -0.24 12 0 55 0
30JUL26 75.00 C 0.90 0.98 0.89 0.98 -0.14 12 19 154 0
30JUL26 77.50 C 0.31 0.31 0.31 0.32 -0.06 12 6 207 -6
30JUL26 80.00 C 0.00 0.00 0.00 0.08 -0.02 12 0 219 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 0.00 12 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 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 19 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 26 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.54 -0.47 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.08 -0.46 24 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.64 -0.42 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.13 -0.46 19 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.62 -0.35 13 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.15 -0.35 12 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 6.95 -0.22 16 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 4.67 -0.25 13 0 30 0
28AUG26 72.50 C 3.11 3.11 3.11 2.78 -0.21 12 15 18 0
28AUG26 75.00 C 1.33 1.33 1.33 1.43 -0.15 12 1 21 0
28AUG26 77.50 C 0.00 0.00 0.00 0.63 -0.07 12 0 68 0
28AUG26 80.00 C 0.00 0.00 0.00 0.23 -0.03 12 0 75 0
28AUG26 82.50 C 0.00 0.00 0.00 0.07 -0.02 12 0 55 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -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 17 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 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 26.95 -0.52 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.96 -0.52 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.08 -0.41 33 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.09 -0.41 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.61 -0.41 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.13 -0.41 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.64 -0.43 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.13 -0.47 15 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.64 -0.35 10 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.18 -0.35 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.95 -0.22 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.76 -0.29 13 0 19 0
29SEP26 72.50 C 2.78 2.78 2.78 2.91 -0.20 12 2 28 +2
29SEP26 75.00 C 1.53 1.53 1.53 1.58 -0.13 12 1 55 0
29SEP26 77.50 C 1.05 1.08 1.05 0.75 -0.07 12 7 13 0
29SEP26 80.00 C 0.00 0.00 0.00 0.31 -0.04 12 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.11 -0.02 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.01 12 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 11 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 15 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 25.96 -0.52 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.08 -0.41 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.09 -0.41 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.61 -0.41 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.13 -0.41 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.64 -0.43 16 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.13 -0.47 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.68 -0.34 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.46 -0.23 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.21 -0.22 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.20 -0.19 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.51 -0.15 11 0 159 0
30DEC26 75.00 C 2.10 2.13 2.10 2.21 -0.17 11 5 78 +1
30DEC26 77.50 C 0.00 0.00 0.00 1.33 -0.11 11 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.74 -0.09 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.41 -0.04 11 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.20 -0.03 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 -0.02 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 12 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 24.09 -0.41 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.61 -0.41 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.13 -0.41 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.66 -0.41 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.16 -0.47 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.16 -0.35 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.64 -0.30 8 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.60 -0.30 10 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.79 -0.28 11 0 1 0
30MAR27 72.50 C 4.02 4.02 4.02 4.26 -0.23 11 10 0 -10
30MAR27 75.00 C 0.00 0.00 0.00 3.00 -0.19 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.03 -0.16 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.31 -0.12 11 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.82 -0.08 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.49 -0.06 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.29 -0.02 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.16 -0.03 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 -0.02 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 0.00 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 21.61 -0.41 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.14 -0.40 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.80 -0.34 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.96 +0.12 11 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.65 -0.33 11 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.14 -0.62 8 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.16 -0.54 10 0 0 0
29JUN27 70.00 C 5.62 5.64 5.62 6.38 -0.23 10 10 10 +10
29JUN27 72.50 C 0.00 0.00 0.00 4.85 -0.19 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.55 -0.16 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.54 -0.20 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.75 -0.14 11 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.16 -0.10 11 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.75 -0.06 11 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.47 -0.04 11 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.30 -0.01 11 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.17 -0.02 11 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.10 -0.01 11 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.06 0.00 11 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
TOTAL CALL 231 3,256 +69
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 57 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 19 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 98 0
29JUN26 70.00 P 0.08 0.08 0.08 0.06 +0.03 12 20 252 +20
29JUN26 72.50 P 0.29 0.54 0.29 0.46 +0.13 12 9 611 +3
29JUN26 75.00 P 1.35 1.88 1.34 1.66 +0.24 12 54 639 +29
29JUN26 77.50 P 0.00 0.00 0.00 3.81 +0.34 12 0 83 0
29JUN26 80.00 P 0.00 0.00 0.00 6.30 +0.35 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.80 +0.35 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.30 +0.35 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.80 +0.35 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.35 +0.40 41 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.85 +0.40 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.35 +0.40 50 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.85 +0.40 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.35 +0.40 58 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 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 13 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 +0.01 12 0 65 0
30JUL26 70.00 P 0.21 0.24 0.21 0.21 +0.05 12 8 163 0
30JUL26 72.50 P 0.51 0.86 0.51 0.76 +0.12 11 6 301 +1
30JUL26 75.00 P 0.00 0.00 0.00 1.94 +0.20 11 0 148 0
30JUL26 77.50 P 3.95 3.95 3.95 3.95 +0.36 12 15 66 +15
30JUL26 80.00 P 0.00 0.00 0.00 6.30 +0.35 0 0 0 0
30JUL26 82.50 P 7.66 7.83 7.66 8.80 +0.35 0 30 0 0
30JUL26 85.00 P 10.16 10.33 10.16 11.30 +0.35 0 30 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.80 +0.35 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.40 +0.45 32 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.90 +0.45 36 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.40 +0.45 39 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.90 +0.45 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.40 +0.45 45 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 0.08 0.08 0.08 0.02 0.00 12 4 4 +4
28AUG26 67.50 P 0.00 0.00 0.00 0.11 +0.02 12 0 6 0
28AUG26 70.00 P 0.43 0.45 0.43 0.39 +0.05 12 22 63 0
28AUG26 72.50 P 0.71 1.05 0.71 1.03 +0.10 12 2 108 0
28AUG26 75.00 P 0.00 0.00 0.00 2.19 +0.16 11 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 3.95 +0.24 11 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 6.31 +0.34 12 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 8.80 +0.35 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.30 +0.35 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.84 +0.39 23 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.40 +0.45 28 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.90 +0.45 31 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.40 +0.45 33 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.90 +0.45 36 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.40 +0.45 39 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 26 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 0.02 +0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 +0.01 12 0 89 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 +0.04 12 0 94 0
29SEP26 70.00 P 0.00 0.00 0.00 0.65 +0.08 12 0 37 0
29SEP26 72.50 P 1.43 1.45 1.43 1.43 +0.12 11 2 19 +1
29SEP26 75.00 P 0.00 0.00 0.00 2.66 +0.17 11 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 4.46 +0.28 11 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.61 +0.32 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.93 +0.34 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.35 +0.35 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.84 +0.38 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.40 +0.45 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.90 +0.45 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.41 +0.46 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.90 +0.45 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.41 +0.46 30 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 0.00 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 0.00 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 +0.02 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.48 +0.04 11 0 83 0
30DEC26 70.00 P 1.05 1.05 1.05 1.04 +0.09 11 1 46 +1
30DEC26 72.50 P 0.00 0.00 0.00 1.94 +0.14 12 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 3.23 +0.17 12 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 4.87 +0.19 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.80 +0.18 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.03 +0.32 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.39 +0.34 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.84 +0.36 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.40 +0.45 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.90 +0.45 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.41 +0.46 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.90 +0.45 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.41 +0.46 24 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 12 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 0.00 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.16 +0.01 12 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 +0.03 12 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.77 +0.05 12 0 29 0
30MAR27 70.00 P 0.00 0.00 0.00 1.40 +0.08 12 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.35 +0.12 12 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 3.64 +0.18 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.28 +0.22 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.23 +0.27 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.43 +0.31 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.45 +0.32 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.26 +0.75 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.74 +0.50 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.14 +0.50 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.56 +0.51 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.97 +0.50 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.41 +0.46 22 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 0.02 +0.01 12 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 0.00 11 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.23 +0.04 11 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.48 +0.06 11 0 18 0
29JUN27 67.50 P 0.00 0.00 0.00 0.90 +0.08 11 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 1.57 +0.13 11 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.52 +0.17 11 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 3.79 +0.22 12 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.40 +0.34 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.31 +0.35 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 9.47 +0.35 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.47 +0.34 11 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.27 +0.76 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.78 +0.50 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.16 +0.50 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.56 +0.50 19 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.98 +0.50 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.41 +0.46 20 0 0 0
TOTAL PUT 203 4,202 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 47.86
29JUN26 36.00 C 0.00 0.00 0.00 11.87 -0.63 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.89 -0.61 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.89 -0.61 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 8.89 -0.61 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.94 -0.56 0 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 6.94 -0.57 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.95 -0.56 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.96 -0.57 19 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 4.00 -0.56 19 0 31 0
29JUN26 45.00 C 0.00 0.00 0.00 3.09 -0.54 19 0 405 0
29JUN26 46.00 C 2.23 2.23 2.23 2.33 -0.44 21 15 941 0
29JUN26 47.00 C 1.66 1.66 1.44 1.60 -0.35 20 184 7,246 +174
29JUN26 48.00 C 1.05 1.05 0.91 1.01 -0.32 20 244 2,241 +218
29JUN26 49.00 C 0.66 0.66 0.56 0.61 -0.25 20 610 3,410 +543
29JUN26 50.00 C 0.40 0.40 0.35 0.33 -0.18 20 165 3,672 +38
29JUN26 52.50 C 0.09 0.09 0.09 0.05 -0.06 20 68 4,390 +60
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 9,235 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 10.89 -0.62 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.89 -0.62 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.89 -0.62 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.95 -0.57 21 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 6.95 -0.57 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.97 -0.56 21 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.00 -0.56 20 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 4.07 -0.54 20 0 390 0
30JUL26 45.00 C 0.00 0.00 0.00 3.21 -0.47 21 0 1,062 0
30JUL26 46.00 C 2.44 2.44 2.43 2.51 -0.40 22 30 886 -30
30JUL26 47.00 C 1.80 1.81 1.67 1.74 -0.41 20 155 950 +41
30JUL26 48.00 C 1.37 1.37 1.29 1.29 -0.28 21 75 946 -22
30JUL26 49.00 C 0.90 0.90 0.90 0.88 -0.25 21 6 871 +1
30JUL26 50.00 C 0.65 0.65 0.60 0.58 -0.21 21 32 1,466 0
30JUL26 52.50 C 0.25 0.25 0.25 0.18 -0.08 21 1 1,025 -1
30JUL26 55.00 C 0.11 0.11 0.11 0.05 -0.03 21 2 224 -2
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 22 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.89 -0.62 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.90 -0.61 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.90 -0.61 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.95 -0.57 20 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.97 -0.56 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.01 -0.55 22 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 5.09 -0.53 22 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.23 -0.39 22 0 111 0
28AUG26 45.00 C 0.00 0.00 0.00 3.44 -0.47 22 0 80 0
28AUG26 46.00 C 2.72 2.72 2.72 2.76 -0.41 22 14 149 +14
28AUG26 47.00 C 2.19 2.19 2.12 2.18 -0.29 22 78 903 -3
28AUG26 48.00 C 1.72 1.72 1.72 1.73 -0.24 23 15 579 +15
28AUG26 49.00 C 1.34 1.34 1.30 1.33 -0.21 23 25 460 +24
28AUG26 50.00 C 1.02 1.02 1.02 1.00 -0.20 23 15 511 +15
28AUG26 52.50 C 0.00 0.00 0.00 0.47 -0.11 22 0 436 0
28AUG26 55.00 C 0.00 0.00 0.00 0.20 -0.05 22 0 434 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 36.00 C 0.00 0.00 0.00 11.89 -0.62 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.89 -0.62 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.90 -0.61 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.90 -0.62 0 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.97 -0.57 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.01 -0.56 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.08 -0.55 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.21 -0.54 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.42 -0.50 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.71 -0.46 23 0 0 0
29SEP26 46.00 C 3.03 3.03 3.03 3.14 -0.36 23 10 223 0
29SEP26 47.00 C 0.00 0.00 0.00 2.61 -0.31 23 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 2.10 -0.32 23 0 1,131 0
29SEP26 49.00 C 1.76 1.76 1.73 1.73 -0.26 23 22 696 +15
29SEP26 50.00 C 1.43 1.43 1.39 1.39 -0.24 23 30 613 0
29SEP26 52.50 C 0.00 0.00 0.00 0.77 -0.17 23 0 1,355 0
29SEP26 55.00 C 0.00 0.00 0.00 0.40 -0.11 23 0 3,908 0
29SEP26 57.50 C 0.00 0.00 0.00 0.19 -0.07 23 0 364 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 319 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 172 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.91 -0.61 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.94 -0.60 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.01 -0.59 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.15 -0.55 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.30 -0.54 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.52 -0.53 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.81 -0.50 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.16 -0.46 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.54 -0.46 23 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 4.00 -0.42 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.49 -0.40 23 0 2,452 0
30DEC26 48.00 C 0.00 0.00 0.00 3.13 -0.18 23 0 1,760 0
30DEC26 49.00 C 0.00 0.00 0.00 2.71 -0.29 23 0 232 0
30DEC26 50.00 C 0.00 0.00 0.00 2.32 -0.29 23 0 628 0
30DEC26 52.50 C 0.00 0.00 0.00 1.57 -0.25 23 0 751 0
30DEC26 55.00 C 0.00 0.00 0.00 1.02 -0.20 23 0 499 0
30DEC26 57.50 C 0.00 0.00 0.00 0.64 -0.16 23 0 188 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 -0.11 23 0 254 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 -0.07 23 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.05 23 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 11.00 -0.73 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.15 -0.73 22 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.26 -0.51 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.71 -0.31 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 7.96 -0.60 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.29 -0.59 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.63 -0.57 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.02 -0.57 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.44 -0.55 23 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 4.92 -0.53 23 0 418 0
30MAR27 47.00 C 4.30 4.30 4.30 4.41 -0.37 23 4 444 0
30MAR27 48.00 C 0.00 0.00 0.00 3.85 -0.48 23 0 238 0
30MAR27 49.00 C 3.40 3.40 3.40 3.43 -0.47 23 10 287 0
30MAR27 50.00 C 3.06 3.06 2.85 3.06 -0.44 23 240 573 +240
30MAR27 52.50 C 0.00 0.00 0.00 2.27 -0.39 23 0 302 0
30MAR27 55.00 C 1.57 1.57 1.57 1.66 -0.33 23 1 220 +1
30MAR27 57.50 C 0.00 0.00 0.00 1.21 -0.26 23 0 158 0
30MAR27 60.00 C 0.89 0.91 0.89 0.89 -0.18 24 15 481 +3
30MAR27 62.50 C 0.00 0.00 0.00 0.62 -0.14 24 0 165 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 -0.14 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 -0.09 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 -0.09 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 -0.07 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.21 -0.52 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.44 -0.51 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.72 -0.48 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.00 -0.49 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.59 -0.20 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.92 -0.48 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.31 -0.43 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.51 -0.63 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.97 -0.58 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.46 -0.56 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.97 -0.53 23 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.54 -0.34 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.11 -0.34 23 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 3.74 -0.30 23 0 4 0
29JUN27 52.50 C 0.00 0.00 0.00 2.91 -0.25 23 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.24 -0.20 23 0 18 0
29JUN27 57.50 C 0.00 0.00 0.00 1.70 -0.18 23 0 32 0
29JUN27 60.00 C 0.00 0.00 0.00 1.33 -0.10 24 0 75 0
29JUN27 62.50 C 1.03 1.04 1.03 1.01 -0.14 24 12 64 +12
29JUN27 65.00 C 0.00 0.00 0.00 0.76 -0.10 24 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 0.56 - 24 0 0 -
TOTAL CALL 2,078 70,090 +1,356
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 710 0
29JUN26 42.00 P 0.04 0.04 0.04 0.01 0.00 21 56 842 0
29JUN26 43.00 P 0.06 0.06 0.06 0.02 0.00 20 6 8,995 -6
29JUN26 44.00 P 0.10 0.10 0.10 0.06 +0.01 20 30 988 -30
29JUN26 45.00 P 0.17 0.19 0.17 0.15 +0.03 20 332 7,135 -15
29JUN26 46.00 P 0.33 0.36 0.33 0.32 +0.06 20 148 2,224 -100
29JUN26 47.00 P 0.53 0.68 0.53 0.60 +0.09 19 270 4,136 -151
29JUN26 48.00 P 0.97 1.15 0.97 1.04 +0.19 19 118 3,133 +87
29JUN26 49.00 P 1.73 1.73 1.63 1.60 +0.19 18 575 2,734 -28
29JUN26 50.00 P 0.00 0.00 0.00 2.38 +0.30 19 0 3,810 0
29JUN26 52.50 P 0.00 0.00 0.00 4.65 +0.40 20 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 7.14 +0.40 0 0 134 -455
29JUN26 57.50 P 0.00 0.00 0.00 9.71 +0.63 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.20 +0.27 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.70 +0.29 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.21 +0.29 63 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.70 +0.52 68 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.20 +0.52 74 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.70 +0.29 80 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.21 +0.29 86 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.71 +0.29 92 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.21 +0.53 97 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 21 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 217 0
30JUL26 41.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 943 0
30JUL26 42.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 468 0
30JUL26 43.00 P 0.30 0.32 0.30 0.29 +0.06 21 13 689 +4
30JUL26 44.00 P 0.47 0.50 0.47 0.48 +0.08 21 53 1,120 +30
30JUL26 45.00 P 0.68 0.79 0.68 0.75 +0.12 20 110 888 +55
30JUL26 46.00 P 1.02 1.13 1.02 1.12 +0.18 20 77 3,280 -27
30JUL26 47.00 P 1.59 1.60 1.59 1.60 +0.24 20 28 1,080 0
30JUL26 48.00 P 2.04 2.20 2.04 2.17 +0.28 20 76 1,218 +29
30JUL26 49.00 P 2.85 2.85 2.84 2.84 +0.34 20 30 2,132 +15
30JUL26 50.00 P 0.00 0.00 0.00 3.63 +0.42 21 0 361 0
30JUL26 52.50 P 0.00 0.00 0.00 5.81 +0.52 21 0 383 0
30JUL26 55.00 P 0.00 0.00 0.00 8.20 +0.57 20 0 435 0
30JUL26 57.50 P 0.00 0.00 0.00 10.68 +0.29 23 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.17 +0.50 26 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.67 +0.42 31 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.16 +0.43 33 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.65 +0.42 34 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.15 +0.52 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.64 +0.43 41 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.14 +0.24 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 107 0
28AUG26 39.00 P 0.12 0.12 0.12 0.09 +0.02 22 111 111 +85
28AUG26 40.00 P 0.00 0.00 0.00 0.15 +0.03 22 0 835 0
28AUG26 41.00 P 0.00 0.00 0.00 0.25 +0.05 22 0 520 0
28AUG26 42.00 P 0.00 0.00 0.00 0.38 +0.06 22 0 164 0
28AUG26 43.00 P 0.54 0.54 0.54 0.57 +0.08 22 72 395 +72
28AUG26 44.00 P 0.00 0.00 0.00 0.82 +0.11 22 0 1,053 0
28AUG26 45.00 P 0.00 0.00 0.00 1.14 +0.16 22 0 607 0
28AUG26 46.00 P 1.50 1.53 1.50 1.54 +0.22 22 20 895 +15
28AUG26 47.00 P 1.91 1.96 1.90 2.01 +0.23 21 45 505 +15
28AUG26 48.00 P 0.00 0.00 0.00 2.56 +0.27 21 0 346 0
28AUG26 49.00 P 0.00 0.00 0.00 3.18 +0.27 21 0 480 0
28AUG26 50.00 P 0.00 0.00 0.00 3.98 +0.35 22 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 6.01 +0.43 22 0 36 0
28AUG26 55.00 P 0.00 0.00 0.00 8.29 +0.55 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.70 +0.31 22 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.17 +0.37 23 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.67 +0.42 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.16 +0.32 29 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.65 +0.34 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 0.00 23 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 120 0
29SEP26 39.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 0.29 +0.03 23 0 455 0
29SEP26 41.00 P 0.43 0.43 0.43 0.43 +0.05 23 50 681 +50
29SEP26 42.00 P 0.58 0.58 0.58 0.60 +0.06 22 78 981 +30
29SEP26 43.00 P 0.00 0.00 0.00 0.82 +0.08 22 0 1,510 0
29SEP26 44.00 P 1.13 1.13 1.13 1.11 +0.12 22 2 1,422 0
29SEP26 45.00 P 1.43 1.50 1.43 1.46 +0.15 22 136 7,841 +1
29SEP26 46.00 P 1.91 1.91 1.91 1.87 +0.18 22 60 4,236 +60
29SEP26 47.00 P 2.28 2.38 2.27 2.34 +0.20 22 150 1,861 -27
29SEP26 48.00 P 2.81 2.90 2.81 2.93 +0.28 22 45 2,350 +15
29SEP26 49.00 P 3.50 3.56 3.50 3.52 +0.25 22 60 1,209 +60
29SEP26 50.00 P 0.00 0.00 0.00 4.27 +0.31 23 0 1,095 0
29SEP26 52.50 P 0.00 0.00 0.00 6.20 +0.43 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.39 +0.26 23 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.75 +0.25 23 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.19 +0.23 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.67 +0.35 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.16 +0.32 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.66 +0.35 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.15 +0.35 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.64 +0.43 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.14 +0.24 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.37 +0.02 23 0 4,903 0
30DEC26 39.00 P 0.00 0.00 0.00 0.50 +0.05 23 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.69 +0.08 23 0 349 0
30DEC26 41.00 P 0.00 0.00 0.00 0.90 +0.07 23 0 253 0
30DEC26 42.00 P 0.00 0.00 0.00 1.15 +0.10 23 0 542 0
30DEC26 43.00 P 0.00 0.00 0.00 1.45 +0.11 23 0 643 0
30DEC26 44.00 P 0.00 0.00 0.00 1.79 +0.15 23 0 578 0
30DEC26 45.00 P 0.00 0.00 0.00 2.18 +0.15 23 0 683 0
30DEC26 46.00 P 0.00 0.00 0.00 2.62 +0.16 23 0 931 0
30DEC26 47.00 P 0.00 0.00 0.00 3.12 +0.19 23 0 1,573 0
30DEC26 48.00 P 0.00 0.00 0.00 3.53 +0.20 22 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 4.24 +0.29 23 0 260 0
30DEC26 50.00 P 0.00 0.00 0.00 4.87 +0.27 23 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 6.67 +0.36 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 8.79 +0.26 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.99 +0.24 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.30 +0.20 24 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 15.70 +0.21 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.16 +0.22 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.66 +0.35 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.15 +0.35 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.64 +0.43 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.14 +0.24 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.55 -0.02 24 0 5 0
30MAR27 38.00 P 0.00 0.00 0.00 0.71 -0.01 24 0 285 0
30MAR27 39.00 P 0.00 0.00 0.00 0.90 0.00 24 0 195 0
30MAR27 40.00 P 0.00 0.00 0.00 1.14 -0.01 24 0 266 0
30MAR27 41.00 P 0.00 0.00 0.00 1.39 -0.01 24 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 1.71 0.00 24 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 2.04 +0.01 24 0 824 0
30MAR27 44.00 P 2.64 2.64 2.64 2.44 +0.02 24 45 841 +45
30MAR27 45.00 P 0.00 0.00 0.00 2.86 +0.04 24 0 193 0
30MAR27 46.00 P 0.00 0.00 0.00 3.28 -0.01 24 0 277 0
30MAR27 47.00 P 0.00 0.00 0.00 3.85 +0.08 24 0 318 0
30MAR27 48.00 P 0.00 0.00 0.00 4.41 +0.10 24 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.00 +0.12 24 0 128 0
30MAR27 50.00 P 0.00 0.00 0.00 5.48 -0.02 23 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 7.19 0.00 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.37 +0.29 25 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.52 +0.36 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.83 +0.44 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.09 +0.34 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.40 +0.25 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.75 +0.20 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.16 +0.30 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.64 +0.33 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.14 +0.24 29 0 0 0
29JUN27 37.00 P 0.88 0.88 0.88 0.79 +0.06 24 1 18 +1
29JUN27 38.00 P 0.00 0.00 0.00 0.98 +0.06 24 0 5 0
29JUN27 39.00 P 0.00 0.00 0.00 1.21 +0.09 24 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 1.46 +0.09 24 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 1.76 +0.11 24 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 2.08 +0.12 24 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 2.46 +0.16 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.86 +0.16 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.30 +0.20 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.78 +0.20 24 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 4.20 +0.14 24 0 0 0
29JUN27 48.00 P 5.10 5.10 5.10 4.85 +0.25 24 15 15 +15
29JUN27 49.00 P 0.00 0.00 0.00 5.42 +0.25 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.89 +0.12 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.55 +0.13 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.68 +0.41 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.76 +0.45 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.99 +0.49 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.28 +0.46 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.55 +0.32 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.86 - 28 0 0 -
TOTAL PUT 2,812 99,772 -155
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$ 27.26
05JUN26 17.00 C 0.00 0.00 0.00 10.33 -0.03 343 0 0 0
05JUN26 17.50 C 0.00 0.00 0.00 9.83 -0.03 325 0 0 0
05JUN26 18.00 C 0.00 0.00 0.00 9.30 -0.06 278 0 0 0
05JUN26 18.50 C 0.00 0.00 0.00 8.80 -0.06 262 0 0 0
05JUN26 19.00 C 0.00 0.00 0.00 8.29 -0.07 234 0 0 0
05JUN26 19.50 C 0.00 0.00 0.00 7.76 -0.10 0 0 0 0
05JUN26 20.00 C 0.00 0.00 0.00 7.26 -0.10 0 0 0 0
05JUN26 21.00 C 0.00 0.00 0.00 6.26 -0.10 0 0 0 0
05JUN26 22.00 C 0.00 0.00 0.00 5.26 -0.11 0 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 4.30 -0.07 129 0 0 0
05JUN26 24.00 C 0.00 0.00 0.00 3.26 -0.11 0 0 0 0
05JUN26 25.00 C 0.00 0.00 0.00 2.33 -0.04 85 0 363 -263
05JUN26 26.00 C 1.43 1.43 1.30 1.26 -0.13 0 60 602 +30
05JUN26 27.00 C 0.64 0.64 0.44 0.42 -0.15 33 101 877 +90
05JUN26 28.00 C 0.18 0.19 0.07 0.06 -0.08 35 171 429 -13
05JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 281 0
05JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 85 0
05JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
05JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 450 0
05JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
05JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
05JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
05JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
12JUN26 17.00 C 0.00 0.00 0.00 10.33 -0.04 170 0 0 0
12JUN26 17.50 C 0.00 0.00 0.00 9.87 0.00 176 0 0 0
12JUN26 18.00 C 0.00 0.00 0.00 9.30 -0.07 136 0 0 0
12JUN26 18.50 C 0.00 0.00 0.00 8.80 -0.07 128 0 0 0
12JUN26 19.00 C 0.00 0.00 0.00 8.29 -0.08 113 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 7.77 -0.10 0 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 7.27 -0.10 0 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 6.27 -0.10 0 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 5.27 -0.11 0 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 4.30 -0.08 62 0 0 0
12JUN26 24.00 C 0.00 0.00 0.00 3.28 -0.10 38 0 0 0
12JUN26 25.00 C 0.00 0.00 0.00 2.33 -0.07 42 0 30 0
12JUN26 26.00 C 1.36 1.52 1.36 1.42 -0.08 37 150 151 +150
12JUN26 27.00 C 0.87 0.87 0.69 0.65 -0.11 31 5 192 +2
12JUN26 28.00 C 0.28 0.28 0.20 0.25 -0.07 33 73 253 +63
12JUN26 29.00 C 0.14 0.14 0.10 0.07 -0.04 33 55 420 +55
12JUN26 30.00 C 0.07 0.07 0.07 0.02 -0.01 35 5 39 +5
12JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
12JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.82 -0.05 204 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.43 +0.06 227 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.90 +0.03 210 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.36 -0.01 191 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.93 +0.06 197 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.43 +0.06 189 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.87 0.00 168 0 0 0
29JUN26 15.00 C 12.31 12.34 12.25 12.27 -0.10 105 500 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.85 -0.02 148 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 11.28 -0.09 113 0 200 -422
29JUN26 16.50 C 0.00 0.00 0.00 10.77 -0.10 75 0 201 -1,467
29JUN26 17.00 C 0.00 0.00 0.00 10.33 -0.04 122 0 130 -1,198
29JUN26 17.50 C 0.00 0.00 0.00 9.87 0.00 124 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.40 +0.03 123 0 0 -46
29JUN26 18.50 C 0.00 0.00 0.00 8.82 -0.05 101 0 0 -113
29JUN26 19.00 C 0.00 0.00 0.00 8.35 -0.02 101 0 132 -46
29JUN26 19.50 C 0.00 0.00 0.00 7.84 -0.03 94 0 60 0
29JUN26 20.00 C 7.26 7.26 7.26 7.36 -0.01 91 30 220 -52
29JUN26 21.00 C 0.00 0.00 0.00 6.33 -0.04 75 0 1 -22
29JUN26 22.00 C 5.25 5.25 5.25 5.35 -0.03 67 30 362 -212
29JUN26 23.00 C 4.30 4.30 4.30 4.30 -0.08 48 130 82 -377
29JUN26 24.00 C 3.52 3.52 3.52 3.29 -0.09 36 1 1,485 +1
29JUN26 25.00 C 0.00 0.00 0.00 2.33 -0.10 33 0 2,670 0
29JUN26 26.00 C 1.50 1.50 1.48 1.42 -0.12 28 120 5,297 0
29JUN26 27.00 C 0.98 0.98 0.65 0.82 -0.09 30 142 3,670 -80
29JUN26 28.00 C 0.58 0.58 0.35 0.44 -0.06 31 555 3,813 -137
29JUN26 29.00 C 0.28 0.33 0.21 0.21 -0.06 31 121 2,957 +62
29JUN26 30.00 C 0.20 0.20 0.14 0.10 -0.03 31 178 3,741 -100
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 2,933 0
29JUN26 32.00 C 0.06 0.06 0.06 0.02 -0.01 33 3 1,972 +1
29JUN26 33.00 C 0.05 0.05 0.05 0.01 0.00 34 1 1,422 +1
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,058 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 10.42 +0.05 99 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.92 +0.05 94 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.40 +0.03 88 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.86 -0.01 79 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.42 +0.05 80 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.93 +0.06 76 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.36 -0.01 66 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.42 +0.05 62 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.35 -0.03 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.30 -0.08 36 0 0 -67
30JUL26 24.00 C 0.00 0.00 0.00 3.31 -0.11 30 0 177 0
30JUL26 25.00 C 0.00 0.00 0.00 2.37 -0.11 27 0 725 0
30JUL26 26.00 C 1.73 1.77 1.73 1.69 -0.11 29 150 1,110 +30
30JUL26 27.00 C 1.17 1.17 1.17 1.18 -0.09 29 30 1,389 -30
30JUL26 28.00 C 0.95 0.95 0.82 0.82 -0.05 30 144 1,531 +18
30JUL26 29.00 C 0.64 0.64 0.54 0.55 -0.04 31 160 1,447 +20
30JUL26 30.00 C 0.40 0.40 0.40 0.34 -0.06 30 6 1,875 +6
30JUL26 31.00 C 0.00 0.00 0.00 0.20 -0.04 30 0 1,224 0
30JUL26 32.00 C 0.24 0.24 0.22 0.12 -0.02 30 40 1,396 +30
30JUL26 33.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 655 0
30JUL26 34.00 C 0.12 0.12 0.12 0.04 -0.01 31 1 269 -1
30JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 132 0
30JUL26 36.00 C 0.10 0.10 0.10 0.01 -0.01 31 30 91 +14
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28AUG26 17.00 C 0.00 0.00 0.00 10.42 +0.05 82 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.92 +0.05 77 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.40 +0.03 72 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.86 -0.01 66 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.42 +0.05 66 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.93 +0.06 63 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.36 -0.01 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.42 +0.05 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.35 -0.03 41 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 4.30 -0.12 30 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 3.42 -0.14 31 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 2.67 -0.15 30 0 729 0
28AUG26 26.00 C 1.94 2.00 1.94 1.99 -0.15 29 205 2,526 0
28AUG26 27.00 C 1.48 1.48 1.48 1.51 -0.14 30 30 723 +30
28AUG26 28.00 C 1.25 1.25 1.25 1.11 -0.13 30 77 607 +77
28AUG26 29.00 C 0.95 0.95 0.95 0.84 -0.08 31 30 338 +21
28AUG26 30.00 C 0.60 0.60 0.59 0.59 -0.07 31 201 964 0
28AUG26 31.00 C 0.00 0.00 0.00 0.41 -0.09 31 0 167 0
28AUG26 32.00 C 0.00 0.00 0.00 0.27 -0.08 31 0 273 0
28AUG26 33.00 C 0.00 0.00 0.00 0.18 -0.06 31 0 113 0
28AUG26 34.00 C 0.29 0.29 0.25 0.12 -0.04 31 22 122 +22
28AUG26 35.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 100 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 14.90 +0.03 106 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.36 -0.01 98 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.93 +0.06 99 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.43 +0.06 94 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.88 +0.01 87 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.38 +0.01 83 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.87 0.00 78 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.38 +0.01 75 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.88 +0.01 71 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.42 +0.05 70 0 0 -2
29SEP26 17.50 C 0.00 0.00 0.00 9.92 +0.05 66 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.40 +0.03 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.88 +0.01 57 0 0 -6
29SEP26 19.00 C 0.00 0.00 0.00 8.42 +0.05 56 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.93 +0.06 53 0 0 -4
29SEP26 20.00 C 0.00 0.00 0.00 7.36 -0.01 47 0 0 -21
29SEP26 21.00 C 0.00 0.00 0.00 6.42 +0.03 43 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 5.35 -0.12 35 0 633 0
29SEP26 23.00 C 0.00 0.00 0.00 4.52 -0.12 34 0 1,970 0
29SEP26 24.00 C 0.00 0.00 0.00 3.79 -0.12 34 0 701 0
29SEP26 25.00 C 2.67 2.67 2.67 3.15 -0.11 34 10 925 +8
29SEP26 26.00 C 2.14 2.14 2.12 2.51 -0.10 33 33 2,233 +31
29SEP26 27.00 C 0.00 0.00 0.00 2.03 -0.10 33 0 3,452 0
29SEP26 28.00 C 0.00 0.00 0.00 1.62 -0.09 33 0 1,585 0
29SEP26 29.00 C 0.00 0.00 0.00 1.28 -0.09 34 0 2,503 0
29SEP26 30.00 C 0.86 0.86 0.75 1.00 -0.08 34 88 1,156 +48
29SEP26 31.00 C 0.00 0.00 0.00 0.78 -0.07 34 0 471 0
29SEP26 32.00 C 0.47 0.47 0.47 0.60 -0.06 34 30 660 +30
29SEP26 33.00 C 0.00 0.00 0.00 0.46 -0.04 34 0 583 0
29SEP26 34.00 C 0.00 0.00 0.00 0.34 -0.04 34 0 459 0
29SEP26 35.00 C 0.00 0.00 0.00 0.27 -0.04 35 0 778 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 -0.03 35 0 1,235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 1,292 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 386 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 13.43 +0.06 69 0 0 -40
30DEC26 14.50 C 0.00 0.00 0.00 12.88 +0.01 63 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.38 +0.01 60 0 0 -5
30DEC26 15.50 C 0.00 0.00 0.00 11.89 +0.02 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.38 +0.01 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.88 +0.01 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.42 +0.05 50 0 0 -11
30DEC26 17.50 C 0.00 0.00 0.00 9.92 +0.05 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.40 +0.03 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.88 +0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.42 +0.04 39 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.93 +0.03 37 0 32 -59
30DEC26 20.00 C 0.00 0.00 0.00 7.36 -0.07 33 0 108 0
30DEC26 21.00 C 0.00 0.00 0.00 6.42 -0.14 30 0 461 0
30DEC26 22.00 C 5.30 5.30 5.30 5.48 -0.29 27 27 912 -57
30DEC26 23.00 C 0.00 0.00 0.00 4.77 -0.26 28 0 817 0
30DEC26 24.00 C 0.00 0.00 0.00 4.24 -0.12 31 0 992 0
30DEC26 25.00 C 0.00 0.00 0.00 3.63 -0.12 31 0 1,766 0
30DEC26 26.00 C 2.47 2.47 2.47 2.99 -0.11 30 1,000 3,528 -1,000
30DEC26 27.00 C 0.00 0.00 0.00 2.52 -0.10 30 0 692 0
30DEC26 28.00 C 1.61 1.76 1.61 2.10 -0.10 30 9 1,863 +5
30DEC26 29.00 C 1.49 1.49 1.49 1.75 -0.10 30 400 1,518 +400
30DEC26 30.00 C 0.00 0.00 0.00 1.45 -0.08 30 0 1,266 0
30DEC26 31.00 C 0.00 0.00 0.00 1.18 -0.07 30 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.97 -0.07 30 0 1,017 0
30DEC26 33.00 C 0.00 0.00 0.00 0.79 -0.06 31 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 0.63 -0.06 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 -0.03 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 -0.04 31 0 395 0
30DEC26 37.00 C 0.00 0.00 0.00 0.34 -0.04 31 0 213 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 181 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 263 0
30MAR27 16.50 C 0.00 0.00 0.00 10.88 +0.01 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.42 +0.05 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.92 +0.04 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.40 0.00 34 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.88 -0.07 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.42 -0.09 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.93 -0.16 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.36 -0.31 24 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 6.55 -0.32 25 0 32 -5
30MAR27 22.00 C 0.00 0.00 0.00 5.82 -0.30 27 0 112 0
30MAR27 23.00 C 4.50 4.50 4.43 5.14 -0.28 27 31 106 +31
30MAR27 24.00 C 0.00 0.00 0.00 4.51 -0.11 28 0 88 0
30MAR27 25.00 C 0.00 0.00 0.00 3.94 -0.11 28 0 1,729 0
30MAR27 26.00 C 0.00 0.00 0.00 3.42 -0.11 28 0 6,322 0
30MAR27 27.00 C 0.00 0.00 0.00 2.95 -0.11 29 0 8,359 0
30MAR27 28.00 C 0.00 0.00 0.00 2.54 -0.10 29 0 6,987 0
30MAR27 29.00 C 0.00 0.00 0.00 2.18 -0.09 29 0 300 0
30MAR27 30.00 C 0.00 0.00 0.00 1.85 -0.08 29 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.57 -0.09 29 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.33 -0.07 29 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 1.12 -0.07 29 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.94 -0.07 29 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.78 -0.06 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.68 -0.04 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.57 -0.06 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.48 -0.05 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.40 -0.04 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.33 -0.04 30 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.27 -0.04 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 178 0
29JUN27 17.00 C 0.00 0.00 0.00 10.42 -0.09 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.92 -0.15 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.40 -0.24 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.88 -0.33 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.43 -0.37 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.03 -0.36 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.66 -0.34 26 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 6.92 -0.33 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.23 -0.10 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.76 -0.11 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.99 -0.27 28 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 4.57 -0.11 30 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.95 -0.10 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.48 -0.10 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.07 -0.10 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.70 -0.09 29 0 7 0
29JUN27 30.00 C 2.05 2.05 2.05 2.36 -0.09 29 2 2 +2
29JUN27 31.00 C 0.00 0.00 0.00 2.07 -0.08 29 0 5 0
29JUN27 32.00 C 0.00 0.00 0.00 1.80 -0.08 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.58 -0.07 30 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.37 -0.07 30 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 1.19 -0.06 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.03 -0.06 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.89 -0.04 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.79 -0.03 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.70 -0.04 30 0 1 0
TOTAL CALL 5,187 133,262 -4,573
05JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
05JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
05JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
05JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
05JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
05JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
05JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
05JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
05JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 145 0
05JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 470 0
05JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 714 0
05JUN26 26.00 P 0.03 0.03 0.01 0.01 -0.02 35 16 742 -12
05JUN26 27.00 P 0.16 0.30 0.14 0.18 -0.05 36 129 777 +88
05JUN26 28.00 P 0.75 0.86 0.71 0.82 +0.02 40 160 339 -27
05JUN26 29.00 P 1.55 1.81 1.55 1.74 +0.04 0 390 334 +259
05JUN26 30.00 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
05JUN26 31.00 P 0.00 0.00 0.00 3.75 0.00 83 0 1 0
05JUN26 32.00 P 0.00 0.00 0.00 4.74 -0.04 0 0 0 0
05JUN26 33.00 P 0.00 0.00 0.00 5.74 -0.05 0 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 6.74 -0.05 0 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 7.76 -0.02 160 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 8.76 -0.02 175 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 9.74 -0.04 0 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 10.75 -0.03 189 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 11.75 -0.03 202 0 0 0
12JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
12JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
12JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
12JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
12JUN26 24.00 P 0.02 0.02 0.02 0.01 -0.01 33 20 50 +20
12JUN26 25.00 P 0.07 0.11 0.07 0.07 -0.01 34 41 82 +41
12JUN26 26.00 P 0.22 0.35 0.22 0.27 -0.01 33 11 362 +9
12JUN26 27.00 P 0.72 0.90 0.72 0.72 0.00 34 174 345 +170
12JUN26 28.00 P 1.31 1.70 1.31 1.46 +0.04 36 97 375 +95
12JUN26 29.00 P 2.41 2.62 2.34 2.36 +0.06 41 120 330 +120
12JUN26 30.00 P 0.00 0.00 0.00 3.28 +0.10 34 0 0 0
12JUN26 31.00 P 0.00 0.00 0.00 4.40 +0.23 70 0 0 0
12JUN26 32.00 P 0.00 0.00 0.00 5.43 +0.11 85 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 6.40 +0.05 90 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 7.23 -0.15 0 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 8.42 +0.09 113 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 9.41 +0.08 120 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 10.40 0.00 127 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 11.38 -0.03 130 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 12.39 -0.01 140 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 124 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,486 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 573 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,505 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 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 47 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,280 0
29JUN26 22.00 P 0.02 0.02 0.02 0.01 0.00 33 2 1,839 -2
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 5,409 0
29JUN26 24.00 P 0.11 0.11 0.09 0.10 -0.01 31 20 2,431 -13
29JUN26 25.00 P 0.23 0.30 0.20 0.25 -0.02 31 259 9,569 +151
29JUN26 26.00 P 0.47 0.66 0.47 0.54 -0.04 30 222 7,257 +158
29JUN26 27.00 P 1.05 1.21 0.95 1.03 -0.02 31 210 5,152 +30
29JUN26 28.00 P 0.00 0.00 0.00 1.67 -0.02 31 0 3,828 0
29JUN26 29.00 P 2.43 2.49 2.40 2.47 -0.01 32 61 1,879 -29
29JUN26 30.00 P 3.18 3.46 3.18 3.44 +0.07 38 4 496 0
29JUN26 31.00 P 0.00 0.00 0.00 4.40 +0.07 42 0 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 5.43 +0.09 51 0 403 0
29JUN26 33.00 P 0.00 0.00 0.00 6.40 +0.05 55 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 7.33 -0.05 53 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 8.42 +0.01 68 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 9.41 +0.02 72 0 380 0
29JUN26 37.00 P 0.00 0.00 0.00 10.40 -0.03 77 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 11.41 -0.02 83 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 12.39 -0.03 85 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.21 -0.10 0 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 14.12 -0.24 0 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 15.23 -0.18 0 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 45 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 0.00 32 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 32 0 200 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 0.00 31 0 914 0
30JUL26 23.00 P 0.16 0.18 0.16 0.15 -0.01 30 37 1,223 +27
30JUL26 24.00 P 0.32 0.33 0.29 0.29 -0.03 30 90 1,614 +60
30JUL26 25.00 P 0.52 0.62 0.51 0.54 -0.03 30 117 1,813 +6
30JUL26 26.00 P 0.90 1.05 0.89 0.92 -0.02 31 904 3,251 +250
30JUL26 27.00 P 1.41 1.41 1.40 1.44 +0.01 31 60 1,971 +60
30JUL26 28.00 P 2.03 2.03 2.03 2.06 +0.02 32 30 2,100 +30
30JUL26 29.00 P 2.77 2.77 2.77 2.80 +0.04 33 30 605 +30
30JUL26 30.00 P 0.00 0.00 0.00 3.63 +0.05 34 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 4.53 +0.07 36 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 5.49 +0.08 39 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 6.43 +0.04 41 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 7.38 -0.01 42 0 132 0
30JUL26 35.00 P 0.00 0.00 0.00 8.42 +0.01 48 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 9.41 -0.03 51 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 10.40 -0.05 54 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 11.41 -0.02 58 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 12.39 -0.04 60 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 13.30 -0.12 54 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 14.26 -0.10 0 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 0.00 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 315 0
28AUG26 22.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 584 0
28AUG26 23.00 P 0.29 0.31 0.29 0.28 -0.04 30 170 997 +40
28AUG26 24.00 P 0.56 0.56 0.56 0.50 -0.04 31 5 1,262 0
28AUG26 25.00 P 0.00 0.00 0.00 0.81 -0.03 31 0 3,140 0
28AUG26 26.00 P 1.26 1.26 1.26 1.22 -0.04 31 100 763 +81
28AUG26 27.00 P 1.64 1.81 1.63 1.73 -0.04 31 485 1,673 +437
28AUG26 28.00 P 2.46 2.46 2.46 2.34 -0.03 32 60 1,154 +60
28AUG26 29.00 P 3.10 3.10 3.10 3.04 -0.02 32 30 680 -30
28AUG26 30.00 P 0.00 0.00 0.00 3.71 0.00 30 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.54 +0.02 31 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 5.57 +0.02 36 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 6.48 0.00 36 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 7.42 -0.03 37 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 8.44 0.00 42 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 9.41 -0.04 43 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 10.40 -0.07 46 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.41 -0.06 49 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 12.39 -0.06 51 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 13.30 -0.12 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.26 -0.14 0 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 0.00 0.00 0.00 0.01 0.00 37 0 819 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 0.01 -0.01 33 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 36 0 497 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 35 0 2,638 0
29SEP26 18.50 P 0.06 0.06 0.06 0.05 -0.01 35 30 765 +30
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 431 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 1,298 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 830 0
29SEP26 21.00 P 0.22 0.22 0.22 0.22 -0.02 34 50 7,556 -35
29SEP26 22.00 P 0.37 0.40 0.37 0.37 -0.03 34 125 1,766 +120
29SEP26 23.00 P 0.00 0.00 0.00 0.61 -0.01 35 0 4,699 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 -0.01 35 4 1,165 +4
29SEP26 25.00 P 0.00 0.00 0.00 1.26 -0.01 35 0 3,967 0
29SEP26 26.00 P 0.00 0.00 0.00 1.70 -0.01 35 4 981 0
29SEP26 27.00 P 2.35 2.58 2.35 2.22 0.00 35 49 752 +1
29SEP26 28.00 P 3.03 3.07 3.03 2.82 +0.01 36 31 1,012 +31
29SEP26 29.00 P 0.00 0.00 0.00 3.49 +0.02 36 0 1,528 0
29SEP26 30.00 P 0.00 0.00 0.00 4.22 +0.02 37 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 5.02 +0.03 37 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.87 +0.05 38 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.76 +0.06 40 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.68 +0.07 41 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 8.63 +0.07 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.61 +0.08 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.61 +0.09 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.62 +0.10 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.64 +0.10 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.66 +0.10 58 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 14.69 +0.10 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.72 +0.11 64 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 0.01 -0.01 30 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 0.00 32 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 0.00 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 492 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 565 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 -0.01 31 0 133 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 3,437 0
30DEC26 21.00 P 0.00 0.00 0.00 0.41 -0.01 31 0 860 0
30DEC26 22.00 P 0.65 0.65 0.65 0.61 -0.01 31 4 857 0
30DEC26 23.00 P 0.94 0.94 0.94 0.87 -0.02 31 1 1,108 +1
30DEC26 24.00 P 1.31 1.31 1.31 1.19 -0.02 31 2 971 +2
30DEC26 25.00 P 1.85 1.85 1.85 1.59 -0.01 32 1 1,801 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.04 -0.01 32 0 757 0
30DEC26 27.00 P 0.00 0.00 0.00 2.57 0.00 32 0 337 0
30DEC26 28.00 P 0.00 0.00 0.00 3.15 0.00 32 0 532 0
30DEC26 29.00 P 0.00 0.00 0.00 3.81 +0.01 32 0 643 0
30DEC26 30.00 P 0.00 0.00 0.00 4.52 +0.02 33 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 5.27 +0.03 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.08 +0.03 33 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 6.93 +0.04 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.81 +0.05 35 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.74 +0.07 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.68 +0.07 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.65 +0.08 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.65 +0.09 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.65 +0.09 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.67 +0.10 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.69 +0.10 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.72 +0.11 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 322 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 0.00 30 0 31 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 172 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 -0.01 30 0 49 0
30MAR27 19.00 P 0.29 0.29 0.29 0.26 -0.01 30 1 109 +1
30MAR27 19.50 P 0.00 0.00 0.00 0.33 -0.01 30 0 80 0
30MAR27 20.00 P 0.44 0.44 0.44 0.40 -0.02 30 3 274 +2
30MAR27 21.00 P 0.62 0.62 0.62 0.59 -0.01 30 1 113 -1
30MAR27 22.00 P 0.00 0.00 0.00 0.82 -0.02 30 0 360 0
30MAR27 23.00 P 1.17 1.17 1.17 1.11 -0.02 30 2 3,656 -2
30MAR27 24.00 P 0.00 0.00 0.00 1.45 -0.01 30 0 152 0
30MAR27 25.00 P 2.00 2.00 2.00 1.86 -0.02 30 2 1,419 0
30MAR27 26.00 P 0.00 0.00 0.00 2.34 0.00 30 0 6,585 0
30MAR27 27.00 P 0.00 0.00 0.00 2.86 0.00 30 0 8,210 0
30MAR27 28.00 P 0.00 0.00 0.00 3.44 0.00 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.08 0.00 31 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 4.77 +0.02 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 5.51 +0.02 31 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 6.29 +0.03 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.11 +0.04 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.97 +0.05 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.85 +0.05 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.78 +0.07 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.72 +0.07 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.69 +0.08 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.68 +0.09 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.68 +0.09 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.70 +0.10 42 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 15.72 +0.10 44 0 0 0
29JUN27 17.00 P 0.22 0.22 0.22 0.19 0.00 30 10 40 +10
29JUN27 17.50 P 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.43 -0.01 30 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.61 -0.01 30 0 5 0
29JUN27 21.00 P 0.00 0.00 0.00 0.84 -0.01 30 0 8 0
29JUN27 22.00 P 0.00 0.00 0.00 1.10 -0.01 30 0 118 0
29JUN27 23.00 P 0.00 0.00 0.00 1.44 -0.01 31 0 11 0
29JUN27 24.00 P 0.00 0.00 0.00 1.81 -0.01 31 0 12 0
29JUN27 25.00 P 2.58 2.58 2.58 2.23 -0.01 31 1 1 +1
29JUN27 26.00 P 0.00 0.00 0.00 2.72 -0.01 31 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 3.25 0.00 31 0 22 0
29JUN27 28.00 P 0.00 0.00 0.00 3.83 0.00 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.47 +0.02 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.13 +0.01 31 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 5.86 +0.03 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.61 +0.03 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.40 +0.04 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.22 +0.04 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.08 +0.05 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.97 +0.06 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.88 +0.07 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.81 +0.07 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.77 +0.08 37 0 0 0
TOTAL PUT 4,375 167,834 +2,275
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 0.00 256 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.15 0.00 282 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.12 0.00 270 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.10 0.00 277 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.08 0.00 269 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.07 0.00 281 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.06 0.00 285 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.05 0.00 283 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.04 0.00 275 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.03 0.00 262 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.02 0.00 242 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 597 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.03 0.00 284 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.05 0.00 271 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.08 0.00 278 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.11 0.00 270 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.15 0.00 282 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 -0.01 257 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.23 0.00 285 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.27 0.00 277 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.31 0.00 265 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.36 0.00 282 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.40 0.00 261 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.45 0.00 275 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 0.00 288 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.54 -0.01 252 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$ 16.20
29JUN26 8.50 C 0.00 0.00 0.00 7.72 -0.04 101 0 25 0
29JUN26 8.75 C 0.00 0.00 0.00 7.47 -0.05 96 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.21 -0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.97 -0.05 86 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.72 -0.05 81 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 6.46 -0.06 0 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 6.22 -0.05 71 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.72 -0.05 61 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.21 -0.06 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.71 -0.06 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 4.22 -0.06 0 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.72 -0.06 0 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 3.20 -0.18 0 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.74 -0.05 39 0 160 0
29JUN26 14.00 C 2.14 2.14 2.14 2.25 -0.06 35 5 977 0
29JUN26 14.50 C 0.00 0.00 0.00 1.79 -0.07 35 0 1,100 0
29JUN26 15.00 C 0.00 0.00 0.00 1.40 -0.05 38 0 344 0
29JUN26 15.50 C 0.00 0.00 0.00 1.02 -0.08 36 0 618 0
29JUN26 16.00 C 0.69 0.69 0.69 0.73 -0.06 37 1 1,133 -1
29JUN26 16.50 C 0.43 0.58 0.43 0.51 -0.04 38 21 330 +5
29JUN26 17.00 C 0.32 0.35 0.32 0.33 -0.03 38 14 961 +4
29JUN26 17.50 C 0.21 0.21 0.21 0.21 -0.02 38 23 800 0
29JUN26 18.00 C 0.16 0.16 0.16 0.12 -0.02 38 1 435 +1
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 174 0
29JUN26 19.00 C 0.07 0.07 0.07 0.04 -0.01 38 2 222 +2
29JUN26 19.50 C 0.05 0.05 0.05 0.02 -0.01 38 15 80 +10
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 7.72 -0.04 81 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 7.47 -0.05 77 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 7.22 -0.06 73 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.97 -0.05 69 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 6.72 -0.05 66 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 6.47 -0.05 62 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 6.22 -0.05 58 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 5.72 -0.07 51 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.22 -0.07 43 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.71 -0.08 0 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 4.22 -0.07 0 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.72 -0.06 0 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 3.23 -0.15 33 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.78 -0.04 38 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 2.27 -0.10 31 0 58 0
30JUL26 14.50 C 0.00 0.00 0.00 1.91 -0.05 37 0 84 0
30JUL26 15.00 C 0.00 0.00 0.00 1.53 -0.05 36 0 164 0
30JUL26 15.50 C 0.00 0.00 0.00 1.21 -0.05 36 0 242 0
30JUL26 16.00 C 0.95 0.95 0.95 0.94 -0.06 36 2 131 -2
30JUL26 16.50 C 0.72 0.72 0.66 0.73 -0.05 36 114 224 +90
30JUL26 17.00 C 0.00 0.00 0.00 0.56 -0.03 37 0 74 0
30JUL26 17.50 C 0.00 0.00 0.00 0.42 -0.02 37 0 94 0
30JUL26 18.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 190 0
30JUL26 18.50 C 0.00 0.00 0.00 0.22 -0.01 37 0 101 0
30JUL26 19.00 C 0.18 0.18 0.18 0.16 -0.01 37 10 101 -10
30JUL26 19.50 C 0.15 0.15 0.15 0.11 -0.01 37 35 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.08 0.00 37 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 0.00 38 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 6.72 -0.05 58 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.51 -0.01 71 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.22 -0.05 52 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.75 -0.04 59 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.27 -0.02 57 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.75 -0.04 48 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.23 -0.06 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.74 -0.04 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.26 -0.12 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.78 -0.11 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.37 -0.11 34 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 2.06 -0.04 37 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 1.73 -0.04 37 0 95 0
28AUG26 15.50 C 0.00 0.00 0.00 1.41 -0.08 36 0 161 0
28AUG26 16.00 C 0.00 0.00 0.00 1.17 -0.06 37 0 178 0
28AUG26 16.50 C 0.00 0.00 0.00 0.97 -0.06 37 0 130 0
28AUG26 17.00 C 0.00 0.00 0.00 0.79 -0.04 37 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.65 -0.02 38 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.51 -0.02 38 0 60 0
28AUG26 18.50 C 0.00 0.00 0.00 0.40 -0.01 38 0 30 0
28AUG26 19.00 C 0.39 0.39 0.39 0.31 -0.02 37 30 60 +30
28AUG26 19.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 85 0
28AUG26 21.00 C 0.00 0.00 0.00 0.11 0.00 38 0 55 0
28AUG26 22.00 C 0.12 0.12 0.12 0.06 -0.01 37 3 3 +3
29SEP26 8.50 C 0.00 0.00 0.00 7.72 -0.05 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.47 -0.05 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.22 -0.06 57 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.97 -0.05 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.72 -0.05 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.51 -0.03 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.22 -0.05 45 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.75 -0.04 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.27 -0.02 49 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.75 -0.06 42 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 4.23 -0.08 33 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.74 -0.08 31 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 3.29 -0.10 33 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.89 -0.04 34 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 -0.05 38 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 2.26 -0.04 38 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.95 -0.05 38 0 531 0
29SEP26 15.50 C 0.00 0.00 0.00 1.63 -0.04 36 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 1.39 -0.03 37 0 86 0
29SEP26 16.50 C 0.00 0.00 0.00 1.18 -0.03 37 0 198 0
29SEP26 17.00 C 0.92 0.92 0.92 0.99 -0.03 37 2 180 +2
29SEP26 17.50 C 0.00 0.00 0.00 0.83 -0.03 37 0 281 0
29SEP26 18.00 C 0.00 0.00 0.00 0.69 -0.03 37 0 530 0
29SEP26 18.50 C 0.00 0.00 0.00 0.58 -0.04 37 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.49 -0.03 38 0 45 0
29SEP26 19.50 C 0.42 0.42 0.42 0.41 -0.02 38 14 26 -14
29SEP26 20.00 C 0.00 0.00 0.00 0.33 -0.02 38 0 47 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 23 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 218 0
30DEC26 8.50 C 0.00 0.00 0.00 7.72 -0.05 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.47 -0.05 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.22 -0.06 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.97 -0.05 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.72 -0.05 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.51 -0.03 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.22 -0.05 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.75 -0.06 38 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 5.27 -0.02 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.75 -0.06 30 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 4.30 -0.07 30 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.88 -0.05 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.48 -0.09 31 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 3.12 -0.10 31 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.80 -0.17 32 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.57 -0.08 34 0 84 0
30DEC26 15.00 C 2.15 2.16 2.15 2.21 -0.14 33 30 122 0
30DEC26 15.50 C 0.00 0.00 0.00 2.02 -0.08 34 0 215 0
30DEC26 16.00 C 1.73 1.73 1.73 1.72 -0.15 33 15 99 +15
30DEC26 16.50 C 0.00 0.00 0.00 1.51 -0.08 33 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 1.32 -0.11 34 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 1.22 -0.05 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 1.06 -0.07 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.91 -0.08 35 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.79 -0.07 35 0 109 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 -0.07 35 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 -0.06 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 -0.05 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 -0.04 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.72 -0.05 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.47 -0.05 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.22 -0.06 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.98 -0.05 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.75 -0.04 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.51 -0.03 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.22 -0.05 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.75 -0.07 28 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 5.29 -0.09 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.87 -0.05 29 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.48 -0.07 30 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 4.11 -0.08 31 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.79 -0.06 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.45 -0.06 33 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 3.13 -0.05 33 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.85 -0.04 33 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.58 -0.04 33 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.34 -0.04 34 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 2.13 +0.01 34 0 250 0
30MAR27 16.50 C 1.95 1.95 1.95 1.90 -0.02 34 15 62 +15
30MAR27 17.00 C 0.00 0.00 0.00 1.70 -0.09 34 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.54 -0.09 34 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.37 -0.10 34 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 1.29 -0.03 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.17 -0.01 36 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 1.04 0.00 36 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.93 -0.01 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.73 -0.01 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.57 0.00 35 0 72 0
29JUN27 10.50 C 0.00 0.00 0.00 5.89 -0.11 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.48 -0.11 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.09 -0.06 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.73 -0.05 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.39 -0.05 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.06 -0.06 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.76 -0.05 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.47 -0.05 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.20 -0.05 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.94 -0.05 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.71 -0.05 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.48 -0.08 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.28 -0.05 35 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 2.15 +0.02 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.97 -0.04 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.75 -0.10 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.60 -0.03 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.48 -0.04 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.36 -0.04 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.27 -0.03 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.04 -0.03 36 0 0 0
TOTAL CALL 352 21,419 +150
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 43 0 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 41 0 769 0
29JUN26 13.50 P 0.05 0.05 0.05 0.03 -0.01 38 10 376 -10
29JUN26 14.00 P 0.00 0.00 0.00 0.07 0.00 38 0 538 0
29JUN26 14.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 440 0
29JUN26 15.00 P 0.29 0.29 0.21 0.25 +0.01 37 5 833 0
29JUN26 15.50 P 0.39 0.41 0.37 0.41 0.00 37 27 627 +21
29JUN26 16.00 P 0.72 0.72 0.72 0.66 +0.04 38 15 496 +15
29JUN26 16.50 P 0.00 0.00 0.00 0.95 +0.04 38 0 62 0
29JUN26 17.00 P 0.00 0.00 0.00 1.31 +0.04 39 0 102 0
29JUN26 17.50 P 0.00 0.00 0.00 1.69 +0.03 38 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 2.12 -0.02 38 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 2.65 +0.05 47 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 3.14 +0.08 52 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.58 +0.07 49 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.13 +0.13 61 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.08 +0.10 63 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.00 +0.03 0 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 60 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 0.00 0.00 0.00 0.01 0.00 47 0 130 0
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 0.00 37 0 1,196 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 0.00 37 0 780 0
30JUL26 13.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 117 0
30JUL26 13.50 P 0.00 0.00 0.00 0.13 0.00 37 0 119 0
30JUL26 14.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 239 0
30JUL26 14.50 P 0.32 0.32 0.32 0.32 +0.01 36 3 200 -3
30JUL26 15.00 P 0.00 0.00 0.00 0.47 +0.01 36 0 256 0
30JUL26 15.50 P 0.00 0.00 0.00 0.67 +0.02 36 0 151 0
30JUL26 16.00 P 0.00 0.00 0.00 0.91 +0.03 36 0 179 0
30JUL26 16.50 P 1.14 1.14 1.14 1.21 +0.05 37 5 110 +5
30JUL26 17.00 P 0.00 0.00 0.00 1.54 +0.05 37 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 1.93 +0.07 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.29 +0.04 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.78 +0.12 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.24 +0.06 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.68 +0.05 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.19 +0.10 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.10 +0.07 46 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.08 +0.06 50 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 0.00 37 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 0.00 37 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.10 0.00 37 0 101 0
28AUG26 13.00 P 0.18 0.18 0.18 0.16 0.00 37 4 110 0
28AUG26 13.50 P 0.00 0.00 0.00 0.24 0.00 37 0 31 0
28AUG26 14.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 84 0
28AUG26 14.50 P 0.00 0.00 0.00 0.48 0.00 36 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 0.66 +0.02 36 0 160 0
28AUG26 15.50 P 0.87 0.87 0.82 0.86 +0.01 36 10 132 +5
28AUG26 16.00 P 0.00 0.00 0.00 1.11 +0.03 36 0 400 0
28AUG26 16.50 P 0.00 0.00 0.00 1.41 +0.05 37 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 1.74 +0.06 37 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.08 +0.03 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.50 +0.08 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.91 +0.04 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.32 +0.05 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.78 +0.08 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.24 +0.06 43 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.12 +0.05 41 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.13 +0.11 47 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 43 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 0.00 36 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 39 0 184 0
29SEP26 11.00 P 0.07 0.07 0.07 0.05 0.00 38 10 388 +10
29SEP26 11.50 P 0.00 0.00 0.00 0.08 0.00 38 0 1,042 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 0.00 38 0 1,211 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 0.00 38 0 356 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 0.00 38 0 144 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 +0.01 38 0 241 0
29SEP26 14.00 P 0.00 0.00 0.00 0.53 +0.02 38 0 275 0
29SEP26 14.50 P 0.00 0.00 0.00 0.70 +0.02 39 0 196 0
29SEP26 15.00 P 0.00 0.00 0.00 0.90 +0.02 39 0 664 0
29SEP26 15.50 P 0.00 0.00 0.00 1.13 +0.02 39 0 656 0
29SEP26 16.00 P 0.00 0.00 0.00 1.38 +0.01 39 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 1.68 +0.02 39 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.00 +0.03 40 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 2.34 +0.03 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.71 +0.03 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.10 +0.03 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.50 +0.03 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.93 +0.03 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.38 +0.04 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.30 +0.04 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.27 +0.05 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 0.00 34 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 35 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 35 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 139 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 555 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.02 35 0 190 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.02 35 0 97 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 -0.03 35 0 339 0
30DEC26 13.50 P 0.00 0.00 0.00 0.58 -0.02 35 0 118 0
30DEC26 14.00 P 0.80 0.80 0.80 0.74 -0.03 35 1 69 -1
30DEC26 14.50 P 0.00 0.00 0.00 0.92 -0.04 35 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 -0.04 35 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.37 -0.04 35 0 106 0
30DEC26 16.00 P 0.00 0.00 0.00 1.63 -0.03 35 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 1.92 -0.04 35 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.23 -0.03 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 2.56 -0.03 36 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 2.92 -0.02 36 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.29 -0.02 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.69 -0.01 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.09 -0.01 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 0.00 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.40 +0.01 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.33 +0.02 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 0.00 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 0.00 35 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 0.00 35 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 0.00 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 0.00 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 0.00 35 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 +0.01 35 0 101 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 +0.01 35 0 95 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 +0.01 35 0 179 0
30MAR27 12.50 P 0.00 0.00 0.00 0.53 +0.02 35 0 471 0
30MAR27 13.00 P 0.68 0.68 0.68 0.66 +0.01 35 45 152 0
30MAR27 13.50 P 0.00 0.00 0.00 0.83 +0.02 35 0 47 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 +0.02 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.21 +0.02 36 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 1.43 +0.03 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.68 +0.03 36 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 1.94 +0.03 36 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 2.24 +0.04 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.54 +0.04 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 2.87 +0.04 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 3.21 +0.04 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.58 +0.05 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.95 +0.04 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.34 +0.05 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.75 +0.05 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.59 +0.05 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.48 +0.05 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.28 0.00 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.36 -0.01 36 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.47 0.00 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.59 -0.01 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.73 -0.01 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.89 -0.01 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.07 0.00 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.27 0.00 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.48 -0.01 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.72 0.00 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.97 0.00 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.24 0.00 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.54 +0.01 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.84 +0.01 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.16 +0.01 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.50 +0.01 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.84 0.00 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.22 +0.01 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.60 +0.02 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.98 +0.01 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.80 +0.02 39 0 0 0
TOTAL PUT 135 22,625 +42
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$ 14.40
29JUN26 8.75 C 0.00 0.00 0.00 5.66 -0.48 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.43 -0.47 80 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.23 -0.42 100 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.94 -0.46 78 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.68 -0.47 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.47 -0.41 81 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.93 -0.48 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.42 -0.49 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.93 -0.48 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.43 -0.48 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.94 -0.48 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.47 -0.42 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.04 -0.40 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.68 -0.35 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.40 -0.26 28 0 90 0
29JUN26 15.00 C 0.20 0.20 0.20 0.22 -0.19 28 2 954 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 -0.14 28 0 653 0
29JUN26 16.00 C 0.10 0.10 0.08 0.05 -0.08 29 3 302 -1
29JUN26 16.50 C 0.04 0.04 0.04 0.02 -0.05 28 2 189 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 270 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.70 -0.45 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.47 -0.41 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.96 -0.45 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.46 -0.45 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.95 -0.46 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.49 -0.42 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.04 -0.40 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.63 -0.37 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.25 -0.33 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.91 -0.31 29 0 15 0
30JUL26 14.50 C 0.63 0.67 0.63 0.67 -0.21 30 96 144 +76
30JUL26 15.00 C 0.46 0.46 0.46 0.46 -0.17 30 15 282 0
30JUL26 15.50 C 0.00 0.00 0.00 0.32 -0.13 30 0 245 0
30JUL26 16.00 C 0.00 0.00 0.00 0.21 -0.10 30 0 19 0
30JUL26 16.50 C 0.15 0.18 0.15 0.13 -0.07 30 12 132 -12
30JUL26 17.00 C 0.11 0.13 0.11 0.08 -0.05 30 10 28 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.72 -0.44 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.47 -0.45 30 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.96 -0.47 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.51 -0.40 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.01 -0.41 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.58 -0.37 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.15 -0.40 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.77 -0.33 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.40 -0.34 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.11 -0.25 30 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.84 -0.23 30 0 202 0
28AUG26 15.00 C 0.00 0.00 0.00 0.66 -0.16 31 0 18 0
28AUG26 15.50 C 0.00 0.00 0.00 0.49 -0.15 31 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 0.36 -0.13 31 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 0.25 -0.11 31 0 8 0
28AUG26 17.00 C 0.00 0.00 0.00 0.18 -0.08 31 0 3 0
28AUG26 17.50 C 0.00 0.00 0.00 0.12 -0.06 31 0 23 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.71 -0.43 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.46 -0.44 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.24 -0.41 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.97 -0.45 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.79 -0.37 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.47 -0.45 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.99 -0.44 17 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.51 -0.40 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.04 -0.38 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.65 -0.43 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.21 -0.43 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.87 -0.37 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.54 -0.31 31 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.25 -0.25 31 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 1.02 -0.21 32 0 216 0
29SEP26 15.00 C 0.00 0.00 0.00 0.80 -0.19 32 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.18 32 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 -0.15 31 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.12 32 0 44 0
29SEP26 17.00 C 0.34 0.34 0.34 0.26 -0.10 31 10 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 -0.08 31 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.06 31 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.05 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.26 -0.42 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.01 -0.42 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.79 -0.39 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.53 -0.44 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.05 -0.43 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.60 -0.41 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.15 -0.41 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.73 -0.35 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.37 -0.39 31 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.05 -0.36 31 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.74 -0.33 31 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.47 -0.30 31 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.27 -0.24 32 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 -0.27 31 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 -0.22 31 0 67 0
30DEC26 16.00 C 0.00 0.00 0.00 0.74 -0.20 32 0 36 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 -0.17 32 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.15 32 0 32 0
30DEC26 17.50 C 0.55 0.55 0.55 0.41 -0.13 31 11 43 -11
30DEC26 18.00 C 0.00 0.00 0.00 0.33 -0.12 31 0 71 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 -0.10 31 0 42 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.08 31 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.08 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.06 31 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 4.81 -0.41 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.58 -0.42 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.12 -0.36 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.69 -0.38 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.30 -0.43 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.92 -0.36 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.59 -0.36 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.29 -0.34 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.01 -0.32 32 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.74 -0.32 31 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.53 -0.31 31 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.36 -0.26 32 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 1.18 -0.25 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.03 -0.25 32 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.88 -0.22 32 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 -0.23 32 0 16 0
30MAR27 17.50 C 0.81 0.81 0.81 0.65 -0.21 32 15 21 +15
30MAR27 18.00 C 0.73 0.73 0.73 0.56 -0.19 32 15 15 +15
30MAR27 18.50 C 0.00 0.00 0.00 0.47 -0.18 31 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 -0.16 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 -0.14 31 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 -0.13 31 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 -0.10 32 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 -0.08 31 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 4.86 -0.40 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.64 -0.39 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.22 -0.39 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.82 -0.38 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.44 -0.37 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.11 -0.35 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.78 -0.33 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.51 -0.30 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.26 -0.29 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.03 -0.27 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.82 -0.25 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.64 -0.23 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.47 -0.20 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.33 -0.22 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.20 -0.20 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.09 -0.17 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.97 -0.17 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.86 -0.16 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.76 -0.15 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.68 -0.12 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.60 -0.12 33 0 0 0
TOTAL CALL 191 6,399 +82
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,648 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 78 0
29JUN26 13.00 P 0.05 0.05 0.05 0.05 +0.02 30 1 171 0
29JUN26 13.50 P 0.10 0.10 0.10 0.11 +0.04 28 20 231 +20
29JUN26 14.00 P 0.23 0.27 0.23 0.25 +0.10 28 37 334 +12
29JUN26 14.50 P 0.49 0.52 0.48 0.48 +0.15 28 9 424 0
29JUN26 15.00 P 0.00 0.00 0.00 0.79 +0.22 28 0 992 0
29JUN26 15.50 P 0.00 0.00 0.00 1.18 +0.31 28 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.63 +0.37 29 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.17 +0.47 41 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.66 +0.49 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.10 +0.40 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.60 +0.44 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.14 +0.46 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.60 +0.44 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.10 +0.44 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.60 +0.41 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.60 +0.38 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.65 +0.47 91 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 +0.04 30 0 60 0
30JUL26 13.00 P 0.16 0.16 0.16 0.17 +0.07 30 68 84 +55
30JUL26 13.50 P 0.27 0.29 0.26 0.29 +0.10 30 22 147 +11
30JUL26 14.00 P 0.37 0.46 0.37 0.46 +0.13 29 126 333 +110
30JUL26 14.50 P 0.63 0.73 0.63 0.72 +0.20 30 12 80 +3
30JUL26 15.00 P 0.00 0.00 0.00 1.01 +0.24 30 0 107 0
30JUL26 15.50 P 0.00 0.00 0.00 1.36 +0.28 30 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.75 +0.35 30 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 2.24 +0.44 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.71 +0.48 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.15 +0.38 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.60 +0.34 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.15 +0.42 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.63 +0.47 44 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.12 +0.39 45 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.61 +0.38 46 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.18 +0.06 31 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.28 +0.08 30 0 301 0
28AUG26 13.50 P 0.38 0.42 0.38 0.42 +0.10 30 23 79 +23
28AUG26 14.00 P 0.60 0.62 0.60 0.61 +0.13 30 184 297 +167
28AUG26 14.50 P 0.00 0.00 0.00 0.89 +0.20 31 0 32 0
28AUG26 15.00 P 0.00 0.00 0.00 1.17 +0.22 31 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.49 +0.24 30 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 1.86 +0.31 30 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.34 +0.42 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.78 +0.38 35 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.19 +0.36 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.66 +0.38 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.15 +0.41 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.66 +0.44 41 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.16 +0.43 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.63 +0.40 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 79 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 +0.03 32 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.04 31 0 74 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 +0.06 31 0 68 0
29SEP26 12.50 P 0.33 0.33 0.33 0.34 +0.07 31 8 99 +8
29SEP26 13.00 P 0.00 0.00 0.00 0.49 +0.11 30 0 177 0
29SEP26 13.50 P 0.62 0.62 0.62 0.69 +0.14 31 22 276 +22
29SEP26 14.00 P 0.86 0.91 0.86 0.92 +0.17 30 75 214 +49
29SEP26 14.50 P 0.00 0.00 0.00 1.19 +0.17 30 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 1.51 +0.23 30 0 89 0
29SEP26 15.50 P 0.00 0.00 0.00 1.88 +0.26 31 0 116 0
29SEP26 16.00 P 0.00 0.00 0.00 2.24 +0.30 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.66 +0.33 31 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.08 +0.36 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.53 +0.35 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.95 +0.35 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.37 +0.32 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.83 +0.31 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.32 +0.30 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.79 +0.30 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.76 +0.30 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.74 +0.32 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 31 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.03 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 +0.04 31 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 +0.07 31 0 24 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 +0.10 31 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 +0.11 31 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.97 +0.13 30 0 182 0
30DEC26 14.00 P 0.00 0.00 0.00 1.22 +0.16 31 0 62 0
30DEC26 14.50 P 0.00 0.00 0.00 1.49 +0.17 30 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.82 +0.24 31 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.18 +0.25 32 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.55 +0.25 32 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.94 +0.26 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.36 +0.31 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.77 +0.32 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.21 +0.34 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.65 +0.35 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.10 +0.37 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.56 +0.38 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.00 +0.36 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.93 +0.38 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.89 +0.38 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 +0.02 31 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 +0.02 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 +0.03 31 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 +0.05 31 0 84 0
30MAR27 12.50 P 0.00 0.00 0.00 0.76 +0.05 31 0 36 0
30MAR27 13.00 P 0.00 0.00 0.00 0.96 +0.07 31 0 128 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 +0.12 31 0 0 0
30MAR27 14.00 P 1.37 1.37 1.37 1.47 +0.15 31 20 109 +20
30MAR27 14.50 P 0.00 0.00 0.00 1.75 +0.19 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.00 +0.11 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.34 +0.21 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.70 +0.24 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.09 +0.25 32 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.48 +0.27 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.89 +0.29 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.31 +0.30 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.75 +0.28 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.18 +0.30 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.62 +0.33 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.07 +0.34 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.99 +0.35 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.94 +0.38 34 0 0 0
29JUN27 9.75 P 0.26 0.27 0.26 0.26 +0.04 33 7 7 +7
29JUN27 10.00 P 0.00 0.00 0.00 0.31 +0.05 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.41 +0.05 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.54 +0.07 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.67 +0.07 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.82 +0.07 32 0 4 0
29JUN27 12.50 P 0.00 0.00 0.00 1.02 +0.09 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.24 +0.10 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.48 +0.18 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.72 +0.20 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.03 +0.16 33 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.34 +0.17 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.67 +0.22 33 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.03 +0.23 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.40 +0.26 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.78 +0.27 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.17 +0.28 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.57 +0.30 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.99 +0.31 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.41 +0.35 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.85 +0.32 36 0 0 0
TOTAL PUT 634 12,213 +507
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$ 13.11
29JUN26 7.75 C 0.00 0.00 0.00 5.39 -0.11 92 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.13 -0.12 73 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.89 -0.11 81 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.64 -0.09 76 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.36 -0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.11 -0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.86 -0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.61 -0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.36 -0.14 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.14 -0.11 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.62 -0.13 0 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 2.13 -0.13 0 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.65 -0.12 29 0 284 0
29JUN26 12.00 C 0.00 0.00 0.00 1.19 -0.12 28 0 1,016 0
29JUN26 12.50 C 0.70 0.70 0.70 0.79 -0.11 28 8 1,002 -8
29JUN26 13.00 C 0.51 0.51 0.44 0.47 -0.07 28 32 1,004 -32
29JUN26 13.50 C 0.23 0.25 0.23 0.25 -0.06 28 53 247 +10
29JUN26 14.00 C 0.13 0.13 0.12 0.12 -0.05 28 70 556 +70
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 668 0
29JUN26 15.00 C 0.05 0.05 0.05 0.02 -0.02 29 15 113 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.89 -0.13 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.65 -0.09 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.38 -0.12 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.89 -0.12 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.62 -0.15 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.37 -0.15 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.14 -0.13 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.65 -0.14 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.17 -0.14 23 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.73 -0.12 27 0 31 0
30JUL26 12.00 C 0.00 0.00 0.00 1.31 -0.12 27 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.95 -0.09 27 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.68 -0.06 28 0 333 0
30JUL26 13.50 C 0.00 0.00 0.00 0.44 -0.05 28 0 393 0
30JUL26 14.00 C 0.28 0.28 0.28 0.27 -0.06 27 5 241 -5
30JUL26 14.50 C 0.00 0.00 0.00 0.16 -0.04 27 0 18 0
30JUL26 15.00 C 0.12 0.12 0.12 0.09 -0.03 27 40 40 +40
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.67 -0.12 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.42 -0.12 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.17 -0.12 24 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.92 -0.12 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.68 -0.14 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.40 -0.13 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.19 -0.10 28 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.72 -0.07 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.27 -0.05 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.83 -0.12 28 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 1.45 -0.11 28 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 1.12 -0.08 29 0 20 0
28AUG26 13.00 C 0.00 0.00 0.00 0.84 -0.06 29 0 27 0
28AUG26 13.50 C 0.00 0.00 0.00 0.62 -0.05 29 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.43 -0.06 29 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 14 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 -0.03 29 0 10 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.18 -0.11 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.94 -0.10 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.70 -0.09 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.45 -0.09 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.21 -0.09 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.96 -0.09 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.68 -0.14 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.45 -0.13 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.19 -0.12 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.74 -0.05 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.29 -0.06 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.89 -0.11 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.52 -0.10 29 0 32 0
29SEP26 12.50 C 0.00 0.00 0.00 1.18 -0.10 28 0 206 0
29SEP26 13.00 C 0.00 0.00 0.00 0.91 -0.08 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.69 -0.07 28 0 61 0
29SEP26 14.00 C 0.51 0.51 0.51 0.51 -0.05 28 7 30 +7
29SEP26 14.50 C 0.39 0.39 0.39 0.38 -0.04 29 18 90 +18
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.04 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.03 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.94 -0.10 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.70 -0.10 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.45 -0.09 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.21 -0.09 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.96 -0.09 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.71 -0.11 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.47 -0.11 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.25 -0.06 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.79 -0.08 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.39 -0.06 26 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.07 -0.02 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.74 -0.08 28 0 38 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 -0.07 28 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 1.19 -0.07 28 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.97 -0.03 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 -0.03 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 -0.04 28 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 -0.04 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.40 -0.04 28 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.94 -0.10 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.71 -0.10 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.45 -0.09 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.22 -0.13 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.00 -0.12 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.78 -0.06 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.56 -0.06 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.35 -0.06 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.95 -0.06 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.57 -0.06 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.23 -0.05 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.95 -0.08 27 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.67 -0.07 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.37 -0.07 26 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 1.20 -0.06 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 1.01 -0.05 27 0 66 0
30MAR27 14.50 C 0.00 0.00 0.00 0.84 -0.04 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.70 -0.04 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.59 -0.04 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 -0.03 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.40 -0.03 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.14 -0.12 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.93 -0.12 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.73 -0.12 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.54 -0.11 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.16 -0.12 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.81 -0.11 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.41 -0.11 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.20 -0.10 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.93 -0.09 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.63 -0.14 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.42 -0.08 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.23 -0.11 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.06 -0.11 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.92 -0.06 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.78 -0.06 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.67 -0.05 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.57 -0.05 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
TOTAL CALL 248 8,575 +115
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 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 52 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 41 0 1,217 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,832 0
29JUN26 11.50 P 0.03 0.03 0.03 0.02 0.00 30 13 2,416 0
29JUN26 12.00 P 0.06 0.06 0.06 0.06 0.00 29 17 670 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 1,241 0
29JUN26 13.00 P 0.31 0.35 0.31 0.33 +0.03 28 96 330 +95
29JUN26 13.50 P 0.00 0.00 0.00 0.59 +0.01 26 0 254 0
29JUN26 14.00 P 0.00 0.00 0.00 0.98 +0.07 28 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.42 +0.10 28 0 372 0
29JUN26 15.00 P 0.00 0.00 0.00 1.89 +0.11 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.91 +0.06 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.41 +0.07 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.91 +0.07 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.41 +0.12 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.91 +0.11 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.41 +0.07 70 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 385 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 0.00 28 0 279 0
30JUL26 11.50 P 0.08 0.08 0.08 0.07 0.00 27 40 380 +40
30JUL26 12.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 174 0
30JUL26 12.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 159 0
30JUL26 13.00 P 0.00 0.00 0.00 0.48 +0.01 27 0 150 0
30JUL26 13.50 P 0.00 0.00 0.00 0.76 +0.03 27 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.10 +0.06 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.50 +0.08 27 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.94 +0.10 28 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.45 +0.09 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.92 +0.06 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.42 +0.08 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.92 +0.06 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.41 +0.04 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.94 +0.13 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 0.00 29 0 203 0
28AUG26 11.00 P 0.00 0.00 0.00 0.08 0.00 29 0 59 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 0.00 28 0 211 0
28AUG26 12.00 P 0.27 0.27 0.26 0.26 +0.01 28 45 120 +45
28AUG26 12.50 P 0.00 0.00 0.00 0.43 +0.02 29 0 83 0
28AUG26 13.00 P 0.62 0.62 0.62 0.63 +0.03 28 15 45 +15
28AUG26 13.50 P 0.00 0.00 0.00 0.90 +0.03 28 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 1.24 +0.06 29 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 1.60 +0.07 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.01 +0.08 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.50 +0.07 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.95 +0.06 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.42 +0.05 33 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.92 +0.06 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.41 +0.04 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.94 +0.13 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 255 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 +0.01 29 0 12 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 +0.02 29 0 120 0
29SEP26 12.50 P 0.58 0.58 0.58 0.58 +0.02 28 30 45 +16
29SEP26 13.00 P 0.00 0.00 0.00 0.84 +0.04 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.12 +0.05 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.45 +0.06 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.80 +0.07 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.26 +0.09 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.69 +0.09 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.15 +0.11 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.62 +0.11 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.10 +0.12 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.58 +0.10 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.07 +0.10 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.54 +0.13 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.01 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.01 29 0 40 0
30DEC26 10.00 P 0.13 0.13 0.13 0.12 +0.01 28 3 689 +3
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 +0.01 28 0 44 0
30DEC26 11.50 P 0.00 0.00 0.00 0.42 +0.02 28 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.58 +0.02 27 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.78 +0.02 27 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.05 +0.05 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.33 +0.03 28 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.64 +0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.03 +0.06 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.42 +0.08 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.83 +0.09 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.26 +0.09 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.70 +0.09 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.15 +0.08 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.62 +0.08 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.09 +0.07 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.57 +0.06 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 +0.01 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 +0.02 28 0 53 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 +0.02 28 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.55 +0.01 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.72 +0.02 27 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 0.92 +0.02 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.19 +0.05 27 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.48 +0.06 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.80 +0.03 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.16 +0.06 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.53 +0.06 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.92 +0.06 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.34 +0.08 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.77 +0.08 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.21 +0.07 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.66 +0.07 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.12 +0.05 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.59 +0.05 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.17 +0.01 28 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.30 0.00 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.42 +0.01 28 0 48 0
29JUN27 11.00 P 0.62 0.62 0.62 0.56 +0.01 28 5 5 +5
29JUN27 11.50 P 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.93 +0.02 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.17 +0.04 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.42 +0.04 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.71 +0.04 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.02 +0.05 29 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 2.35 +0.05 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.71 +0.06 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.09 +0.07 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.50 +0.08 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.91 +0.19 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.35 +0.21 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.66 +0.07 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.12 +0.05 29 0 0 0
TOTAL PUT 264 17,909 +219
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$ 4.37
29JUN26 2.80 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.07 -0.02 0 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.67 -0.02 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.47 -0.02 0 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.37 -0.02 0 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.27 -0.02 0 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 -0.01 23 0 79 0
29JUN26 4.30 C 0.07 0.08 0.07 0.10 -0.01 22 300 5,680 -105
29JUN26 4.40 C 0.00 0.00 0.00 0.05 0.00 22 0 2,930 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 0.00 24 0 1,613 0
29JUN26 4.60 C 0.02 0.02 0.02 0.02 0.00 26 19 1,830 -5
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 16,024 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 8,911 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 1,538 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.14 -0.01 23 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.10 -0.01 23 0 818 0
30JUL26 4.50 C 0.00 0.00 0.00 0.07 0.00 23 0 436 0
30JUL26 4.60 C 0.00 0.00 0.00 0.05 0.00 24 0 373 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 -0.01 23 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 472 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
28AUG26 4.30 C 0.18 0.18 0.18 0.18 -0.02 23 1 3 +1
28AUG26 4.40 C 0.13 0.13 0.13 0.14 -0.01 23 10 40 +10
28AUG26 4.50 C 0.11 0.11 0.11 0.11 -0.01 24 21 119 +11
28AUG26 4.60 C 0.00 0.00 0.00 0.08 -0.01 23 0 121 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 -0.01 24 5 79 +5
28AUG26 4.80 C 0.00 0.00 0.00 0.05 0.00 25 0 568 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 -0.01 23 0 73 0
28AUG26 5.00 C 0.03 0.03 0.03 0.02 -0.01 23 50 609 +30
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 29 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 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 1.57 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.77 -0.02 0 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 -0.01 24 0 371 0
29SEP26 4.10 C 0.28 0.28 0.28 0.33 -0.01 24 2 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 -0.01 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 -0.01 24 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.01 25 0 266 0
29SEP26 4.50 C 0.15 0.15 0.15 0.15 -0.01 24 5 1,211 +5
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.01 24 0 6,651 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 0.00 25 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.01 24 0 3,951 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 25 0 795 0
29SEP26 5.00 C 0.04 0.04 0.04 0.05 0.00 25 30 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 28 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.27 -0.02 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.78 -0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.69 -0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 -0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 -0.02 23 0 5 0
30DEC26 4.20 C 0.30 0.30 0.30 0.36 -0.02 23 30 30 +30
30DEC26 4.30 C 0.00 0.00 0.00 0.31 -0.02 23 0 5,038 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 -0.02 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 -0.02 23 0 694 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.01 24 0 94 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 -0.01 24 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.02 24 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.01 24 0 1,119 0
30DEC26 5.00 C 0.09 0.09 0.09 0.10 -0.01 24 30 1,389 +30
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 25 0 1,011 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 24 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 26 0 214 0
30DEC26 6.25 C 0.02 0.02 0.02 0.01 0.00 25 5 86 -5
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.98 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.90 -0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.82 +0.01 24 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.72 -0.02 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.66 -0.01 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.59 -0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.54 0.00 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 -0.01 23 0 3,058 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 0.00 24 0 2,519 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 0.00 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 0.00 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 0.00 24 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 0.00 24 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.01 24 0 1,151 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 24 0 2,200 0
30MAR27 5.75 C 0.06 0.06 0.06 0.06 0.00 25 10 1,100 -10
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 25 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 23 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.28 -0.01 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.19 -0.02 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.11 -0.01 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.03 -0.01 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.95 -0.02 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.85 -0.02 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.78 -0.02 22 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.72 -0.02 23 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.66 -0.01 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.60 -0.02 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.55 -0.01 23 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.37 -0.01 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 0.00 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 0.07 -0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 518 115,994 -3
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 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 61 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 50 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 33 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 0.00 0.00 0.02 0.00 22 0 1,489 0
29JUN26 4.10 P 0.05 0.05 0.04 0.04 +0.01 21 23 2,751 +1
29JUN26 4.20 P 0.07 0.10 0.07 0.08 +0.01 22 132 1,469 +71
29JUN26 4.30 P 0.15 0.16 0.13 0.13 +0.01 22 349 6,559 +280
29JUN26 4.40 P 0.24 0.24 0.24 0.20 +0.02 23 18 6,478 0
29JUN26 4.50 P 0.27 0.31 0.27 0.28 +0.01 23 10 3,616 0
29JUN26 4.60 P 0.00 0.00 0.00 0.37 +0.02 24 0 3,774 0
29JUN26 4.70 P 0.48 0.48 0.48 0.46 +0.01 21 1 15,020 +1
29JUN26 4.80 P 0.00 0.00 0.00 0.56 +0.01 25 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.65 +0.01 0 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.78 +0.03 47 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 1.00 +0.01 0 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.25 +0.01 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.53 +0.03 74 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.78 +0.03 82 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 2.03 +0.03 89 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.28 +0.03 96 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.53 +0.04 103 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.75 +0.01 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.03 +0.04 115 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.28 +0.04 121 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.53 +0.04 126 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.77 +0.03 121 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.03 +0.04 137 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.27 +0.02 131 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.53 +0.04 146 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 37 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 26 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 23 0 620 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 22 0 492 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 2,711 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 0.00 22 0 1,101 0
30JUL26 4.20 P 0.11 0.13 0.11 0.12 +0.01 21 10 887 0
30JUL26 4.30 P 0.00 0.00 0.00 0.17 +0.01 21 0 1,686 0
30JUL26 4.40 P 0.26 0.26 0.24 0.23 +0.01 21 40 2,323 +20
30JUL26 4.50 P 0.00 0.00 0.00 0.31 +0.01 22 0 1,087 0
30JUL26 4.60 P 0.00 0.00 0.00 0.40 +0.02 25 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.48 +0.03 24 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.56 0.00 19 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.68 +0.03 30 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.78 +0.03 33 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 1.03 +0.03 40 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.28 +0.03 47 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.53 +0.03 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.78 +0.03 58 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.03 +0.03 63 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.28 +0.03 68 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.53 +0.04 73 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.78 +0.04 77 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.03 +0.04 81 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 30 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 0.02 +0.01 25 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 +0.01 25 0 300 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 +0.01 24 0 226 0
28AUG26 3.90 P 0.05 0.05 0.05 0.05 0.00 22 30 325 +30
28AUG26 4.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 1,446 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 0.00 22 0 763 0
28AUG26 4.20 P 0.00 0.00 0.00 0.16 +0.01 23 0 660 0
28AUG26 4.30 P 0.20 0.20 0.20 0.21 +0.01 23 1 171 +1
28AUG26 4.40 P 0.00 0.00 0.00 0.27 +0.01 23 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.34 +0.01 23 0 85 0
28AUG26 4.60 P 0.00 0.00 0.00 0.41 0.00 22 0 31 0
28AUG26 4.70 P 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.60 +0.02 27 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.69 +0.03 28 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.04 +0.04 37 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.29 +0.04 42 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.54 +0.04 47 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.79 +0.04 52 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.04 +0.04 57 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.29 +0.04 61 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.54 +0.05 65 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.79 +0.05 68 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.04 +0.05 72 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 199 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.01 27 0 893 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.01 25 0 990 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 25 0 2,294 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 26 0 1,275 0
29SEP26 4.00 P 0.13 0.14 0.13 0.13 +0.01 26 50 1,204 +50
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.01 26 0 2,486 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 0.00 25 0 820 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.01 26 0 681 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.01 26 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.01 26 0 1,619 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.01 26 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 +0.01 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 +0.02 28 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.01 28 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.80 +0.01 29 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.04 +0.02 32 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.30 +0.02 39 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.55 +0.02 44 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.81 +0.02 50 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.06 +0.02 54 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.31 +0.02 58 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.56 +0.02 62 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.80 +0.02 63 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.05 +0.02 66 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.30 +0.02 69 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.53 +0.01 66 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.79 +0.02 72 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.04 +0.02 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.29 +0.02 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.54 +0.02 80 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 25 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 33 0
30DEC26 3.50 P 0.05 0.05 0.05 0.05 0.00 24 50 5,203 +50
30DEC26 3.60 P 0.00 0.00 0.00 0.07 +0.01 25 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 +0.01 24 0 458 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 +0.01 25 0 232 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 -0.01 24 0 1,183 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 0.00 25 0 454 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 0.00 25 0 303 0
30DEC26 4.20 P 0.29 0.29 0.29 0.27 0.00 24 30 323 +5
30DEC26 4.30 P 0.00 0.00 0.00 0.33 0.00 25 0 4,379 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 0.00 25 0 426 0
30DEC26 4.50 P 0.49 0.49 0.49 0.45 0.00 25 30 1,139 +30
30DEC26 4.60 P 0.00 0.00 0.00 0.52 +0.01 26 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 +0.01 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 +0.01 26 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.75 +0.01 27 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 +0.01 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 +0.02 29 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.30 +0.02 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.55 +0.02 35 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.81 +0.02 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.07 +0.02 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.31 +0.02 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.56 +0.02 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.80 +0.02 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.05 +0.02 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.30 +0.02 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.55 +0.02 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.79 +0.02 58 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.04 +0.02 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.29 +0.02 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.54 +0.02 64 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 23 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 +0.01 24 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 0.00 24 0 12,004 0
30MAR27 3.60 P 0.00 0.00 0.00 0.10 0.00 24 0 127 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 +0.01 25 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.15 0.00 24 0 211 0
30MAR27 3.90 P 0.20 0.20 0.20 0.19 +0.01 24 6 333 +6
30MAR27 4.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 +0.02 25 0 97 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.02 25 0 221 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 +0.02 25 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 +0.02 25 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 +0.02 25 0 318 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 +0.02 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 +0.02 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 +0.02 26 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 +0.02 26 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 +0.02 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.02 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 +0.02 29 50 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.56 +0.02 32 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.81 +0.02 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.07 +0.02 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.32 +0.03 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.56 +0.02 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.81 +0.02 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.06 +0.03 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.30 +0.02 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.55 +0.02 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.80 +0.02 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.05 +0.03 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.29 +0.02 55 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 0.05 -0.01 24 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 0.10 0.10 0.10 0.09 0.00 25 2 7 +2
29JUN27 3.50 P 0.13 0.13 0.13 0.11 0.00 25 1 16 +1
29JUN27 3.60 P 0.00 0.00 0.00 0.14 +0.01 25 0 5 0
29JUN27 3.70 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29JUN27 3.80 P 0.23 0.23 0.23 0.20 +0.01 25 2 5 +2
29JUN27 3.90 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29JUN27 4.00 P 0.28 0.31 0.28 0.28 +0.01 25 9 44 +9
29JUN27 4.10 P 0.00 0.00 0.00 0.32 0.00 25 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.43 +0.01 25 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.48 +0.01 25 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.54 +0.01 25 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.61 +0.01 26 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.90 +0.02 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.11 +0.02 27 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.33 +0.02 28 50 50 +50
29JUN27 5.75 P 0.00 0.00 0.00 1.57 +0.02 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.81 +0.02 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.07 +0.02 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.32 +0.02 38 0 0 0
TOTAL PUT 894 141,537 +609
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$ 31.62
29JUN26 17.50 C 0.00 0.00 0.00 14.17 -0.41 151 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.71 -0.37 158 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.17 -0.41 138 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.67 -0.41 132 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.17 -0.41 126 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.63 -0.45 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.67 -0.40 109 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.64 -0.43 81 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.67 -0.41 88 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.67 -0.50 78 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.73 -0.36 80 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 5.68 -0.41 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.64 -0.32 36 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 3.64 -0.33 27 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 2.66 -0.33 29 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 1.76 -0.33 30 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 1.06 -0.31 32 0 265 0
29JUN26 32.00 C 0.72 0.72 0.72 0.54 -0.25 31 15 514 +15
29JUN26 33.00 C 0.00 0.00 0.00 0.25 -0.17 30 0 445 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 -0.10 30 0 432 0
29JUN26 35.00 C 0.14 0.14 0.14 0.05 -0.05 31 15 366 +15
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 523 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 351 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 254 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.69 -0.39 81 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.69 -0.40 73 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.74 -0.43 71 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.77 -0.32 65 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.69 -0.43 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.64 -0.32 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.65 -0.33 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.72 -0.33 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.93 -0.30 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 1.36 -0.23 32 0 30 0
30JUL26 32.00 C 1.07 1.07 1.07 0.92 -0.22 31 15 325 +15
30JUL26 33.00 C 0.00 0.00 0.00 0.62 -0.17 31 0 248 0
30JUL26 34.00 C 0.00 0.00 0.00 0.41 -0.13 31 0 230 0
30JUL26 35.00 C 0.32 0.36 0.32 0.26 -0.10 31 685 771 -319
30JUL26 36.00 C 0.28 0.28 0.28 0.16 -0.08 31 15 441 +15
30JUL26 37.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 178 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.69 -0.40 69 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.69 -0.40 62 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.74 -0.43 60 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.77 -0.33 55 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.69 -0.43 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.65 -0.32 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.71 -0.32 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.88 -0.32 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.28 -0.28 33 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.76 -0.26 33 0 45 0
28AUG26 32.00 C 0.00 0.00 0.00 1.34 -0.23 33 0 53 0
28AUG26 33.00 C 0.00 0.00 0.00 1.02 -0.19 32 0 151 0
28AUG26 34.00 C 0.77 0.77 0.77 0.76 -0.16 32 15 55 0
28AUG26 35.00 C 0.00 0.00 0.00 0.56 -0.13 32 0 86 0
28AUG26 36.00 C 0.00 0.00 0.00 0.41 -0.10 32 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 0.29 -0.09 32 0 151 0
28AUG26 38.00 C 0.00 0.00 0.00 0.20 -0.08 32 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.67 -0.40 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.72 -0.37 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.69 -0.40 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.74 -0.43 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.77 -0.33 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.69 -0.43 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.70 -0.32 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.86 -0.31 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.17 -0.28 33 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 2.68 -0.24 34 0 598 0
29SEP26 31.00 C 2.22 2.22 2.22 2.20 -0.24 34 15 274 0
29SEP26 32.00 C 0.00 0.00 0.00 1.78 -0.22 34 0 135 0
29SEP26 33.00 C 0.00 0.00 0.00 1.43 -0.20 34 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 1.14 -0.18 34 0 2,602 0
29SEP26 35.00 C 0.00 0.00 0.00 0.90 -0.16 33 0 2,005 0
29SEP26 36.00 C 0.00 0.00 0.00 0.71 -0.13 33 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.55 -0.11 33 0 301 0
29SEP26 38.00 C 0.53 0.53 0.53 0.42 -0.10 33 15 277 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 -0.07 33 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.25 -0.06 33 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 -0.06 33 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 -0.04 33 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.75 -0.34 48 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 8.69 -0.40 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.74 -0.43 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.86 -0.31 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.01 -0.35 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.23 -0.42 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.62 -0.29 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.05 -0.28 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.55 -0.28 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.10 -0.32 34 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 2.68 -0.33 34 0 120 0
30DEC26 33.00 C 0.00 0.00 0.00 2.40 -0.23 35 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 2.06 -0.21 35 0 92 0
30DEC26 35.00 C 0.00 0.00 0.00 1.77 -0.21 35 0 181 0
30DEC26 36.00 C 0.00 0.00 0.00 1.51 -0.18 35 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.29 -0.18 35 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.10 -0.14 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.93 -0.15 35 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 0.76 -0.15 34 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.65 -0.13 34 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.54 -0.12 34 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.46 -0.10 34 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.39 -0.09 34 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.27 -0.07 34 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.19 -0.05 34 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 9.75 -0.34 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.78 -0.31 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.00 -0.38 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.22 -0.40 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.55 -0.37 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.72 -0.52 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.29 -0.37 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.60 -0.49 33 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 4.10 -0.48 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.65 -0.33 33 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 3.23 -0.33 33 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.96 -0.23 34 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 2.60 -0.31 33 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.30 -0.28 33 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.02 -0.28 33 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 1.77 -0.25 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.55 -0.25 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.35 -0.23 33 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.19 -0.20 33 0 130 0
30MAR27 41.00 C 1.33 1.33 1.33 1.02 -0.21 33 2 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.90 -0.17 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.78 -0.17 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.68 -0.15 33 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 0.59 -0.14 33 0 51 0
29JUN27 22.00 C 0.00 0.00 0.00 9.94 -0.24 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.11 -0.29 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.37 -0.29 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.68 -0.28 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.99 -0.41 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.49 -0.30 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.89 -0.26 34 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.41 -0.25 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.94 -0.25 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.52 -0.23 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.13 -0.23 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.76 -0.21 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.44 -0.32 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.12 -0.31 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.84 -0.28 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.59 -0.26 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.33 -0.26 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.20 -0.16 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.00 -0.15 36 0 2 0
29JUN27 41.00 C 1.70 1.70 1.70 1.79 -0.16 36 3 3 +3
TOTAL CALL 795 31,562 -256
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 67 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 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 100 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 230 0
29JUN26 28.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 1,081 0
29JUN26 29.00 P 0.00 0.00 0.00 0.42 +0.01 30 0 2,418 0
29JUN26 30.00 P 0.00 0.00 0.00 0.79 +0.04 30 0 8,477 0
29JUN26 31.00 P 1.34 1.34 1.32 1.31 +0.08 29 27 932 0
29JUN26 32.00 P 1.87 1.87 1.87 1.97 +0.13 28 100 1,841 -52
29JUN26 33.00 P 0.00 0.00 0.00 2.84 +0.19 30 0 129 0
29JUN26 34.00 P 0.00 0.00 0.00 3.74 +0.25 31 0 406 0
29JUN26 35.00 P 0.00 0.00 0.00 4.55 +0.21 0 0 683 0
29JUN26 36.00 P 5.65 5.65 5.57 5.49 +0.20 0 192 356 +159
29JUN26 37.00 P 0.00 0.00 0.00 6.48 +0.24 0 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.47 +0.24 0 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.49 +0.27 0 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.57 +0.39 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 10.49 +0.28 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.47 +0.25 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.47 +0.30 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.64 +0.47 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.49 +0.36 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.49 +0.40 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.57 +0.48 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.56 +0.43 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.56 +0.43 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 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 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.08 0.00 31 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.17 0.00 31 0 77 0
30JUL26 27.00 P 0.00 0.00 0.00 0.30 +0.01 30 0 379 0
30JUL26 28.00 P 0.00 0.00 0.00 0.51 +0.01 30 0 375 0
30JUL26 29.00 P 0.90 0.90 0.75 0.82 +0.04 30 30 339 -26
30JUL26 30.00 P 0.00 0.00 0.00 1.23 +0.06 30 0 646 0
30JUL26 31.00 P 1.71 1.71 1.69 1.74 +0.08 29 92 662 -9
30JUL26 32.00 P 0.00 0.00 0.00 2.43 +0.19 31 0 1,227 0
30JUL26 33.00 P 0.00 0.00 0.00 3.16 +0.23 31 0 224 0
30JUL26 34.00 P 0.00 0.00 0.00 3.97 +0.21 31 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 4.83 +0.23 30 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 5.69 +0.37 26 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 6.63 +0.30 0 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 7.59 +0.31 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.57 +0.32 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.57 +0.34 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.58 +0.37 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.56 +0.30 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.56 +0.39 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.64 +0.47 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.63 +0.48 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.22 0.00 32 0 62 0
28AUG26 26.00 P 0.00 0.00 0.00 0.35 +0.01 32 0 48 0
28AUG26 27.00 P 0.00 0.00 0.00 0.55 +0.01 32 0 342 0
28AUG26 28.00 P 0.00 0.00 0.00 0.82 +0.02 31 0 77 0
28AUG26 29.00 P 0.00 0.00 0.00 1.17 +0.04 31 0 213 0
28AUG26 30.00 P 0.00 0.00 0.00 1.60 +0.05 31 0 102 0
28AUG26 31.00 P 2.05 2.11 2.05 2.12 +0.08 31 49 122 -17
28AUG26 32.00 P 0.00 0.00 0.00 2.71 +0.10 30 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 3.38 +0.10 30 0 176 0
28AUG26 34.00 P 0.00 0.00 0.00 4.24 +0.05 32 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 5.05 +0.20 32 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.88 +0.25 31 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.77 +0.29 30 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.69 +0.31 29 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.66 +0.36 27 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.62 +0.38 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.58 +0.36 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.56 +0.30 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.57 +0.39 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.64 +0.47 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.63 +0.47 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 0.00 33 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.25 0.00 33 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.38 +0.01 33 0 176 0
29SEP26 26.00 P 0.00 0.00 0.00 0.56 0.00 33 0 252 0
29SEP26 27.00 P 0.86 0.86 0.86 0.81 +0.01 33 15 102 +15
29SEP26 28.00 P 0.00 0.00 0.00 1.12 +0.02 32 0 208 0
29SEP26 29.00 P 0.00 0.00 0.00 1.51 +0.05 32 0 668 0
29SEP26 30.00 P 0.00 0.00 0.00 1.96 +0.06 32 0 1,314 0
29SEP26 31.00 P 0.00 0.00 0.00 2.48 +0.09 32 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 3.06 +0.11 32 0 4,369 0
29SEP26 33.00 P 0.00 0.00 0.00 3.70 +0.10 31 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.53 +0.02 33 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.31 +0.18 33 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.09 +0.25 32 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.96 +0.23 32 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.84 +0.29 32 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.74 +0.29 31 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.67 +0.31 28 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.58 +0.28 0 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.63 +0.37 0 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.60 +0.38 0 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.64 +0.44 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.63 +0.45 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.57 +0.38 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.57 +0.40 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.63 +0.38 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.63 +0.38 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 0.48 +0.01 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.65 +0.02 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.85 0.00 34 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.12 +0.02 34 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 1.44 +0.02 34 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 1.81 +0.03 33 0 200 0
30DEC26 29.00 P 0.00 0.00 0.00 2.23 +0.05 33 0 158 0
30DEC26 30.00 P 0.00 0.00 0.00 2.70 +0.05 33 0 1,961 0
30DEC26 31.00 P 0.00 0.00 0.00 3.24 +0.07 33 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.83 +0.08 33 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.53 +0.15 34 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.22 +0.20 34 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.95 +0.20 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.67 +0.18 34 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.50 +0.24 34 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.25 +0.18 33 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.17 +0.26 34 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.03 +0.23 34 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.92 +0.27 34 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.82 +0.28 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.74 +0.29 33 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.76 +0.39 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.75 +0.37 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.63 +0.36 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.59 +0.37 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.65 +0.40 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.63 +0.38 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.50 -0.04 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 0.00 33 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.91 -0.03 33 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 1.18 -0.01 33 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.50 +0.01 33 0 1,108 0
30MAR27 27.00 P 1.86 1.86 1.86 1.86 +0.02 33 15 16 +13
30MAR27 28.00 P 0.00 0.00 0.00 2.26 +0.03 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.71 +0.05 33 0 3,554 0
30MAR27 30.00 P 0.00 0.00 0.00 3.21 +0.07 33 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.75 +0.07 33 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 4.19 -0.07 32 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.97 +0.12 33 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.70 +0.19 34 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.41 +0.20 34 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.15 +0.21 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.92 +0.23 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.78 +0.31 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.59 +0.25 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.42 +0.32 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.21 +0.20 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.09 +0.22 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.04 +0.29 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.94 +0.39 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.79 +0.25 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.95 +0.01 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.21 +0.02 37 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 1.49 +0.02 37 0 0 0
29JUN27 25.00 P 1.82 1.82 1.82 1.83 +0.07 37 6 6 +6
29JUN27 26.00 P 0.00 0.00 0.00 2.19 +0.03 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.62 +0.07 37 0 3 0
29JUN27 28.00 P 0.00 0.00 0.00 3.05 +0.05 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.55 +0.08 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.08 +0.09 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.65 +0.10 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.25 +0.11 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.88 +0.12 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.56 +0.14 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.24 +0.12 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.98 +0.15 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.73 +0.15 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.50 +0.16 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.31 +0.24 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.11 +0.18 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.93 +0.18 39 0 0 0
TOTAL PUT 526 59,363 +89
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$ 4.98
29JUN26 3.90 C 0.00 0.00 0.00 1.12 +0.03 68 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.02 +0.03 62 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.91 +0.02 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.81 +0.02 46 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.71 +0.02 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.61 +0.02 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.50 +0.02 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.30 +0.01 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.21 0.00 15 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 0.00 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 0.00 15 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 40 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.12 +0.02 56 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.02 +0.02 51 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.92 +0.02 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.82 +0.02 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.71 +0.02 33 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.61 +0.02 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.41 +0.02 21 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 0.00 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 32 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 47 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 1.12 +0.02 51 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.02 +0.02 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.92 +0.02 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.82 +0.02 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.71 +0.02 32 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.61 +0.02 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.51 +0.02 24 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.42 +0.02 23 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
28AUG26 5.00 C 0.11 0.11 0.11 0.12 +0.01 19 6 20 0
28AUG26 5.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 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 31 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 38 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 1.12 +0.02 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.02 +0.02 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.92 +0.02 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.82 +0.02 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 16 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 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.12 +0.02 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.92 +0.02 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 +0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.71 +0.02 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.61 +0.02 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 +0.01 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 +0.02 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 18 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 29 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 1.12 +0.02 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.02 +0.02 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.92 +0.02 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.61 +0.01 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 +0.02 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 +0.01 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.30 +0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 +0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 +0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 +0.01 17 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 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 1.12 +0.02 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.92 +0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.82 +0.02 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.71 +0.01 20 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.62 +0.01 19 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.54 +0.02 19 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.47 +0.02 18 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.41 +0.03 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.34 +0.01 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.30 +0.01 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.27 +0.02 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 +0.01 19 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 0.00 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 - 20 0 0 -
TOTAL CALL 6 26,553 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 15 0 39 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.03 14 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.02 13 0 236 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 -0.02 0 0 391 0
29JUN26 5.50 P 0.00 0.00 0.00 0.52 -0.02 0 0 669 0
29JUN26 5.75 P 0.00 0.00 0.00 0.77 -0.02 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 0.00 17 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.15 0.00 17 0 9 0
30JUL26 4.80 P 0.00 0.00 0.00 0.21 -0.01 17 0 10 0
30JUL26 4.90 P 0.00 0.00 0.00 0.28 -0.01 16 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.36 -0.01 15 0 26 0
30JUL26 5.25 P 0.00 0.00 0.00 0.58 -0.02 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.82 -0.02 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.05 -0.02 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 20 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 -0.01 16 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.18 -0.01 18 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.23 -0.02 16 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.30 -0.02 16 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.37 -0.02 15 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.80 -0.02 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 17 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 19 22 74 +22
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.01 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.01 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.01 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 -0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 -0.02 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 -0.02 14 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 -0.02 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.06 -0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.31 -0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.81 -0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.06 -0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 -0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 0.00 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 0.00 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.01 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 -0.01 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 -0.03 16 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 -0.02 16 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.31 -0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 0.00 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 0.00 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 -0.01 17 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 -0.01 16 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 -0.01 16 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 -0.01 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 -0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 -0.02 16 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.66 -0.01 18 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 -0.01 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 +0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.26 -0.01 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 -0.01 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.42 -0.01 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.48 -0.01 17 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 -0.02 16 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 -0.02 16 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.09 -0.03 12 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.57 - 0 0 0 -
TOTAL PUT 22 6,927 +22
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$ 3.65
29JUN26 2.50 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.05 -0.02 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.66 -0.02 39 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.56 -0.02 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.46 -0.02 27 0 105 0
29JUN26 3.30 C 0.00 0.00 0.00 0.36 -0.02 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.27 -0.01 23 0 165 0
29JUN26 3.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.12 -0.01 22 0 320 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 -0.01 22 0 134 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.01 26 0 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 27 0 68 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.16 -0.02 54 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 1.06 -0.02 49 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.96 -0.02 43 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.86 -0.02 38 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.76 -0.02 33 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.56 -0.02 24 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.46 -0.02 19 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 31 0
30JUL26 3.60 C 0.00 0.00 0.00 0.15 -0.01 24 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 -0.01 26 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 0.00 26 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 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 34 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 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 1.16 -0.02 49 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 1.06 -0.02 44 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.96 -0.02 39 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.86 -0.02 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.76 -0.02 31 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.56 -0.02 22 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.30 0.00 25 0 32 0
28AUG26 3.50 C 0.00 0.00 0.00 0.22 -0.02 23 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.17 -0.02 24 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.13 -0.01 25 0 120 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 -0.01 26 0 11 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 0.00 27 0 6 0
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 28 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 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 1.16 -0.02 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.06 -0.02 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.96 -0.02 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.76 -0.02 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 -0.02 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.31 -0.02 23 0 61 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 -0.03 25 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.01 25 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.01 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.01 26 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.01 26 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.01 25 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.01 25 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.01 25 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 27 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 32 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 39 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 48 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 56 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 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 1.16 -0.02 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.06 -0.02 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.96 -0.02 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 -0.02 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.58 -0.01 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 -0.02 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 -0.02 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 -0.01 25 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.01 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 0.00 27 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 0.00 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 0.00 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 0.00 26 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 0.00 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 29 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 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.16 -0.02 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.06 -0.02 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.96 -0.02 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.86 -0.02 21 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.76 -0.02 18 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.69 0.00 23 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 -0.01 22 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.49 0.00 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 0.00 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 0.00 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 0.00 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 0.00 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 0.00 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 0.00 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 +0.01 26 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 +0.01 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 +0.01 27 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 33 0 5 0
30MAR27 7.00 C 0.04 0.04 0.04 0.01 0.00 34 15 43 -6
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 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 1.16 -0.02 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.06 -0.02 22 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.96 -0.02 19 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.87 -0.02 20 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.80 -0.01 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.66 -0.01 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29JUN27 4.20 C 0.19 0.19 0.19 0.19 -0.02 25 5 10 +5
29JUN27 4.30 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 5 0
29JUN27 4.60 C 0.13 0.13 0.13 0.11 - 25 5 5 -
TOTAL CALL 25 16,109 -1
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 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 53 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 27 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 491 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 26 0 314 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 24 0 133 0
29JUN26 3.70 P 0.12 0.12 0.12 0.13 0.00 27 10 442 -10
29JUN26 3.80 P 0.00 0.00 0.00 0.19 0.00 25 0 331 0
29JUN26 3.90 P 0.00 0.00 0.00 0.27 0.00 26 0 231 0
29JUN26 4.00 P 0.00 0.00 0.00 0.37 +0.01 32 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.46 0.00 32 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.57 +0.02 43 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.66 +0.01 42 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.76 +0.01 46 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.86 +0.02 51 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.96 +0.02 55 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.06 +0.02 59 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.16 +0.02 63 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.26 +0.02 66 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.36 +0.02 70 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.61 +0.02 78 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.86 +0.02 86 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.11 +0.02 94 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.36 +0.02 101 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.61 +0.02 107 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.86 +0.02 113 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.11 +0.02 119 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.36 +0.02 125 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.61 +0.02 131 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.86 +0.02 136 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 32 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 0.00 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 3.40 P 0.06 0.06 0.06 0.07 0.00 24 5 240 +5
30JUL26 3.50 P 0.10 0.10 0.10 0.11 +0.01 25 50 214 +50
30JUL26 3.60 P 0.15 0.15 0.15 0.16 +0.01 25 52 252 +52
30JUL26 3.70 P 0.00 0.00 0.00 0.22 +0.01 24 0 191 0
30JUL26 3.80 P 0.00 0.00 0.00 0.30 +0.01 26 0 48 0
30JUL26 3.90 P 0.00 0.00 0.00 0.38 0.00 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.47 +0.01 28 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.57 +0.02 32 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.66 +0.01 32 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.76 +0.03 36 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.85 +0.01 34 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.95 +0.02 37 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.05 +0.02 40 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.15 +0.02 43 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.24 +0.02 37 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.34 +0.02 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.44 +0.02 41 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.69 +0.02 47 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 0.01 -0.01 23 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 0.00 26 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 0.00 24 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 0.00 24 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.14 0.00 25 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.19 0.00 25 0 110 0
28AUG26 3.70 P 0.00 0.00 0.00 0.25 0.00 25 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.58 +0.01 29 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.67 0.00 30 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.77 +0.01 33 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.86 +0.01 33 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.95 0.00 31 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.05 +0.01 34 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.15 +0.01 36 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.24 0.00 31 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.34 +0.01 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 0.00 25 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 25 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 0.00 26 0 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 0.00 25 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 +0.01 27 0 596 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 0.00 27 0 134 0
29SEP26 3.80 P 0.00 0.00 0.00 0.35 -0.01 26 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 0.00 27 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 0.00 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.59 0.00 28 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.68 0.00 29 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.78 +0.01 31 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 0.00 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.97 0.00 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.07 +0.01 36 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.17 +0.01 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.27 +0.01 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.37 +0.02 42 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.46 +0.01 41 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.70 0.00 42 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.95 +0.01 46 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.19 +0.01 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.43 +0.01 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.68 +0.01 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.93 +0.01 55 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 25 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.01 26 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 0.00 25 0 671 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 0.00 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 0.00 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 0.00 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 -0.01 26 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 0.00 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.56 0.00 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.64 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 0.00 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.81 +0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 +0.01 30 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.99 +0.01 31 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.09 +0.01 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.18 0.00 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.28 +0.01 34 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.38 +0.01 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.48 +0.01 38 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.74 +0.01 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.97 +0.01 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.22 +0.01 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.46 +0.01 47 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.70 0.00 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.94 0.00 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.19 +0.01 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.44 +0.01 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.68 +0.01 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.93 +0.01 47 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 0.00 24 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 0.00 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 +0.01 25 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 +0.01 25 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 0.00 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 0.00 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 +0.01 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 +0.01 26 0 215 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 +0.01 26 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.01 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.51 +0.01 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 +0.01 27 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.66 +0.01 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 +0.01 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.83 +0.02 28 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.91 +0.01 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.00 +0.01 28 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.10 +0.02 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.19 +0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.29 +0.01 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.39 +0.02 33 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.48 +0.01 33 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.74 +0.01 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.99 +0.02 41 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.22 0.00 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.46 +0.01 42 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.70 0.00 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.95 +0.01 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.19 +0.01 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.44 +0.01 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.68 +0.01 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.93 +0.01 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 0.00 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 0.08 -0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 0.00 25 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 0.00 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 0.00 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 0.00 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.62 0.00 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 0.00 26 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.77 0.00 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.85 0.00 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.93 0.00 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.02 0.00 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.11 - 28 0 0 -
TOTAL PUT 117 20,698 +97
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 35.98
29JUN26 18.00 C 0.00 0.00 0.00 18.00 -0.42 122 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.50 -0.41 116 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.00 -0.48 111 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.50 -0.41 105 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.04 -0.38 134 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.03 -0.36 119 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 14.01 -0.40 97 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.00 -0.34 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.04 -0.35 95 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.06 -0.39 92 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.00 -0.46 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 9.05 -0.36 73 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 8.03 -0.40 60 0 241 0
29JUN26 29.00 C 0.00 0.00 0.00 7.02 -0.39 49 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 6.01 -0.37 36 0 417 0
29JUN26 31.00 C 0.00 0.00 0.00 5.03 -0.34 39 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 4.07 -0.19 38 0 237 0
29JUN26 33.00 C 0.00 0.00 0.00 3.16 -0.19 37 0 831 0
29JUN26 34.00 C 0.00 0.00 0.00 2.32 -0.22 36 0 994 0
29JUN26 35.00 C 1.70 1.80 1.63 1.63 -0.20 36 31 1,440 -21
29JUN26 36.00 C 1.14 1.20 0.97 1.14 -0.12 38 55 2,443 +40
29JUN26 37.00 C 0.85 0.85 0.78 0.76 -0.13 38 630 1,459 +458
29JUN26 38.00 C 0.57 0.59 0.52 0.48 -0.09 38 516 3,378 +441
29JUN26 39.00 C 0.36 0.40 0.36 0.29 -0.07 38 88 1,446 +66
29JUN26 40.00 C 0.22 0.27 0.20 0.17 -0.05 38 80 803 +15
29JUN26 41.00 C 0.17 0.17 0.17 0.10 -0.03 38 44 415 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 311 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 16.50 -0.41 86 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 16.04 -0.38 104 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 15.03 -0.36 94 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 14.01 -0.40 79 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 13.00 -0.35 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.04 -0.35 75 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.06 -0.39 71 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.00 -0.46 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.05 -0.36 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.03 -0.40 49 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 7.02 -0.39 40 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 6.03 -0.35 38 0 185 0
30JUL26 31.00 C 0.00 0.00 0.00 5.09 -0.34 38 0 488 0
30JUL26 32.00 C 0.00 0.00 0.00 4.22 -0.17 38 0 647 0
30JUL26 33.00 C 0.00 0.00 0.00 3.43 -0.16 38 0 380 0
30JUL26 34.00 C 0.00 0.00 0.00 2.70 -0.20 37 0 787 0
30JUL26 35.00 C 0.00 0.00 0.00 2.16 -0.14 37 0 1,206 0
30JUL26 36.00 C 0.00 0.00 0.00 1.73 -0.07 38 0 565 0
30JUL26 37.00 C 0.00 0.00 0.00 1.36 -0.08 38 0 690 0
30JUL26 38.00 C 0.00 0.00 0.00 1.07 -0.10 39 0 391 0
30JUL26 39.00 C 0.88 0.88 0.83 0.82 -0.08 38 32 207 +15
30JUL26 40.00 C 0.00 0.00 0.00 0.62 -0.07 38 0 182 0
30JUL26 41.00 C 0.45 0.45 0.45 0.46 -0.05 38 20 152 +15
30JUL26 42.00 C 0.00 0.00 0.00 0.34 -0.05 38 0 90 0
30JUL26 43.00 C 0.00 0.00 0.00 0.25 -0.04 38 0 78 0
30JUL26 44.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 10 0
30JUL26 46.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 13.10 -0.34 77 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.11 -0.33 72 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.09 -0.36 65 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.12 -0.34 61 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.11 -0.32 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.12 -0.32 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.08 -0.36 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.09 -0.39 38 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.23 -0.35 38 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 4.45 -0.19 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.77 -0.18 38 0 81 0
28AUG26 34.00 C 0.00 0.00 0.00 3.17 -0.17 38 0 124 0
28AUG26 35.00 C 0.00 0.00 0.00 2.66 -0.12 38 0 204 0
28AUG26 36.00 C 2.01 2.01 2.01 2.24 -0.10 38 30 171 +30
28AUG26 37.00 C 0.00 0.00 0.00 1.88 -0.08 39 0 175 0
28AUG26 38.00 C 0.00 0.00 0.00 1.57 -0.10 39 0 140 0
28AUG26 39.00 C 0.00 0.00 0.00 1.27 -0.12 39 0 101 0
28AUG26 40.00 C 0.00 0.00 0.00 1.04 -0.10 39 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.84 -0.08 39 0 204 0
28AUG26 42.00 C 0.00 0.00 0.00 0.67 -0.07 39 0 28 0
28AUG26 43.00 C 0.00 0.00 0.00 0.53 -0.07 38 0 6 0
28AUG26 44.00 C 0.00 0.00 0.00 0.41 -0.06 38 0 10 0
28AUG26 45.00 C 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.05 -0.43 85 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.50 -0.41 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.04 -0.38 78 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 15.03 -0.37 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.01 -0.40 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.10 -0.34 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.11 -0.33 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.09 -0.36 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.12 -0.34 53 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 9.11 -0.32 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.12 -0.32 43 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 7.10 -0.36 38 0 335 0
29SEP26 30.00 C 0.00 0.00 0.00 6.25 -0.36 38 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 5.48 -0.18 38 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.79 -0.17 38 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 4.18 -0.17 38 0 211 0
29SEP26 34.00 C 3.41 3.43 3.41 3.54 -0.14 37 30 210 0
29SEP26 35.00 C 2.95 2.95 2.95 3.04 -0.15 37 2 260 0
29SEP26 36.00 C 0.00 0.00 0.00 2.63 -0.14 37 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 2.27 -0.11 37 0 269 0
29SEP26 38.00 C 0.00 0.00 0.00 1.95 -0.10 38 0 155 0
29SEP26 39.00 C 1.71 1.71 1.71 1.68 -0.09 38 80 91 +80
29SEP26 40.00 C 0.00 0.00 0.00 1.44 -0.09 38 0 37 0
29SEP26 41.00 C 0.00 0.00 0.00 1.22 -0.10 38 0 53 0
29SEP26 42.00 C 0.00 0.00 0.00 1.02 -0.08 38 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.85 -0.08 38 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.71 -0.06 38 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.58 -0.07 38 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.48 -0.05 38 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.39 -0.06 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.05 -0.43 66 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.50 -0.41 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.04 -0.38 60 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.03 -0.37 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.01 -0.40 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.10 -0.34 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.11 -0.33 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.09 -0.36 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.12 -0.34 39 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 9.15 -0.36 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.31 -0.35 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.53 -0.38 36 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.90 -0.31 36 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 6.26 -0.31 37 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.85 -0.13 39 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 5.28 -0.09 38 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.79 -0.08 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.30 -0.04 38 0 427 0
30DEC26 36.00 C 0.00 0.00 0.00 3.88 +0.04 38 0 1,867 0
30DEC26 37.00 C 0.00 0.00 0.00 3.47 +0.02 39 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 3.12 +0.01 38 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 2.70 -0.09 38 0 26 0
30DEC26 40.00 C 0.00 0.00 0.00 2.43 -0.08 38 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 2.18 -0.08 38 0 6 0
30DEC26 42.00 C 0.00 0.00 0.00 1.95 -0.08 38 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.75 -0.09 38 0 12 0
30DEC26 44.00 C 0.00 0.00 0.00 1.55 -0.02 39 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.38 -0.02 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.22 -0.02 38 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 1.07 -0.01 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.50 -0.41 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.04 -0.38 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.03 -0.37 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.01 -0.40 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.10 -0.34 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.11 -0.35 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.18 -0.46 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.39 -0.44 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.65 -0.35 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.94 -0.35 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.27 -0.34 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.64 -0.32 37 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 7.08 -0.31 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.48 -0.30 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.99 -0.31 37 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.48 -0.26 37 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 5.03 -0.24 37 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 4.76 -0.06 38 0 165 0
30MAR27 37.00 C 0.00 0.00 0.00 4.22 -0.12 37 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 4.07 +0.06 39 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 3.74 +0.08 39 0 10 0
30MAR27 40.00 C 3.30 3.30 3.30 3.42 +0.06 39 1 550 0
30MAR27 41.00 C 0.00 0.00 0.00 3.14 +0.04 39 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.72 -0.13 38 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.49 -0.11 38 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.37 0.00 39 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.16 0.00 39 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.95 0.00 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.78 0.00 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.64 -0.38 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.89 -0.38 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.13 -0.41 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.54 -0.27 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.91 -0.30 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.30 -0.29 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.69 -0.31 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.15 -0.30 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.67 -0.28 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.21 -0.28 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.76 -0.27 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.37 -0.27 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.99 -0.27 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.61 -0.27 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.30 -0.26 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.98 -0.26 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.67 -0.29 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.42 -0.24 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.17 -0.24 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.07 -0.14 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.87 -0.11 39 0 0 0
TOTAL CALL 1,639 34,649 +1,139
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 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 69 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 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 52 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 0.00 39 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 0.00 39 0 608 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 0.00 38 0 420 0
29JUN26 31.00 P 0.22 0.22 0.20 0.19 -0.01 37 15 572 -15
29JUN26 32.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 900 0
29JUN26 33.00 P 0.80 0.80 0.61 0.60 +0.01 37 49 757 -40
29JUN26 34.00 P 0.94 0.94 0.94 0.97 -0.01 38 28 659 0
29JUN26 35.00 P 0.00 0.00 0.00 1.45 +0.01 38 0 683 0
29JUN26 36.00 P 2.03 2.11 2.02 2.02 +0.03 38 151 682 -15
29JUN26 37.00 P 2.75 2.93 2.75 2.76 +0.06 39 48 355 0
29JUN26 38.00 P 3.70 3.74 3.45 3.55 +0.10 40 1,191 2,949 +1,087
29JUN26 39.00 P 4.40 4.40 4.40 4.32 +0.13 38 1 128 0
29JUN26 40.00 P 0.00 0.00 0.00 5.21 +0.14 37 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 6.15 +0.30 38 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 7.20 +0.37 46 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 8.10 +0.37 40 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 9.17 +0.47 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.04 +0.32 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.05 +0.41 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.08 +0.20 49 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 0.02 -0.01 38 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 0.00 39 0 96 0
30JUL26 28.00 P 0.16 0.16 0.16 0.15 0.00 38 4 178 +4
30JUL26 29.00 P 0.00 0.00 0.00 0.24 0.00 38 0 193 0
30JUL26 30.00 P 0.00 0.00 0.00 0.38 -0.01 38 0 166 0
30JUL26 31.00 P 0.00 0.00 0.00 0.57 +0.01 37 0 290 0
30JUL26 32.00 P 0.00 0.00 0.00 0.83 +0.01 37 0 390 0
30JUL26 33.00 P 0.00 0.00 0.00 1.16 +0.01 37 0 377 0
30JUL26 34.00 P 0.00 0.00 0.00 1.56 +0.03 37 0 297 0
30JUL26 35.00 P 0.00 0.00 0.00 2.07 0.00 37 0 109 0
30JUL26 36.00 P 0.00 0.00 0.00 2.65 0.00 38 0 263 0
30JUL26 37.00 P 0.00 0.00 0.00 3.31 +0.02 38 0 251 0
30JUL26 38.00 P 0.00 0.00 0.00 4.02 +0.01 38 0 445 0
30JUL26 39.00 P 0.00 0.00 0.00 4.77 +0.11 38 0 121 0
30JUL26 40.00 P 0.00 0.00 0.00 5.58 +0.12 38 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 6.46 +0.16 39 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.39 +0.09 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.30 +0.41 41 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.24 +0.47 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.19 +0.26 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.15 +0.29 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.13 +0.23 43 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 0.00 39 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 15 0
28AUG26 28.00 P 0.00 0.00 0.00 0.32 +0.01 38 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 0.46 0.00 38 0 50 0
28AUG26 30.00 P 0.00 0.00 0.00 0.65 0.00 38 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.90 0.00 37 0 53 0
28AUG26 32.00 P 0.00 0.00 0.00 1.21 +0.01 37 0 160 0
28AUG26 33.00 P 0.00 0.00 0.00 1.58 -0.01 37 0 102 0
28AUG26 34.00 P 0.00 0.00 0.00 2.01 -0.01 37 0 294 0
28AUG26 35.00 P 0.00 0.00 0.00 2.53 +0.02 38 0 204 0
28AUG26 36.00 P 0.00 0.00 0.00 3.11 0.00 38 0 204 0
28AUG26 37.00 P 0.00 0.00 0.00 3.75 +0.01 38 0 156 0
28AUG26 38.00 P 0.00 0.00 0.00 4.44 +0.04 39 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 5.13 +0.19 38 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 5.91 +0.22 38 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.76 +0.25 39 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.60 +0.17 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.49 +0.29 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.40 +0.32 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.27 +0.34 39 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.25 +0.39 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.16 +0.26 39 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 38 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.26 0.00 38 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 +0.01 38 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.53 -0.01 38 0 416 0
29SEP26 29.00 P 0.82 0.82 0.70 0.72 -0.02 38 16 664 0
29SEP26 30.00 P 0.00 0.00 0.00 0.97 +0.01 38 0 400 0
29SEP26 31.00 P 0.00 0.00 0.00 1.26 0.00 38 0 179 0
29SEP26 32.00 P 0.00 0.00 0.00 1.61 +0.01 38 0 41 0
29SEP26 33.00 P 2.25 2.25 2.25 2.02 0.00 38 15 75 0
29SEP26 34.00 P 0.00 0.00 0.00 2.49 0.00 38 0 89 0
29SEP26 35.00 P 0.00 0.00 0.00 3.01 0.00 39 0 486 0
29SEP26 36.00 P 0.00 0.00 0.00 3.59 0.00 39 0 71 0
29SEP26 37.00 P 0.00 0.00 0.00 4.24 +0.05 39 0 25 0
29SEP26 38.00 P 4.93 4.93 4.93 4.90 +0.04 40 15 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.58 +0.17 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.35 +0.22 40 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.16 +0.25 40 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.99 +0.25 41 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.83 +0.30 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.70 +0.35 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.58 +0.34 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.48 +0.35 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.39 +0.37 42 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 0.07 +0.01 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 0.00 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 +0.02 39 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 +0.02 39 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.49 +0.01 38 0 180 0
30DEC26 26.00 P 0.00 0.00 0.00 0.65 +0.04 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.85 +0.04 38 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.08 +0.04 38 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 1.34 +0.03 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.66 +0.05 38 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 1.99 +0.02 38 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.39 +0.02 38 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 2.82 +0.01 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.31 +0.01 38 0 29 0
30DEC26 35.00 P 3.99 3.99 3.87 3.84 +0.02 38 2 58 +1
30DEC26 36.00 P 0.00 0.00 0.00 4.39 0.00 38 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 5.05 +0.04 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 5.71 -0.03 39 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.40 -0.01 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.12 +0.07 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.87 +0.25 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.64 +0.25 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.43 +0.31 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.25 +0.27 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.08 +0.29 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.93 +0.24 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.82 +0.34 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 +0.03 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 +0.03 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.51 +0.04 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.63 +0.03 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.85 +0.05 38 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.05 +0.03 38 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.31 +0.05 38 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.53 +0.06 38 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.85 +0.02 38 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.18 0.00 38 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.57 +0.02 38 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 2.98 +0.01 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.43 -0.02 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.91 -0.02 37 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.44 -0.03 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.01 -0.02 37 0 104 0
30MAR27 37.00 P 0.00 0.00 0.00 5.88 +0.25 40 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 6.29 +0.07 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.96 +0.26 38 0 1 0
30MAR27 40.00 P 7.75 7.75 7.75 7.66 +0.23 38 1 0 -1
30MAR27 41.00 P 0.00 0.00 0.00 8.39 +0.21 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.13 +0.24 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.90 +0.26 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.70 +0.24 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.51 +0.29 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.33 +0.29 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.18 +0.31 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.19 -0.07 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.46 -0.08 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.74 -0.09 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.07 -0.10 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.43 -0.10 39 0 20 0
29JUN27 30.00 P 0.00 0.00 0.00 2.82 -0.10 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.26 -0.10 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.70 -0.10 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.20 -0.11 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.73 -0.10 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.26 -0.10 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.86 -0.10 39 0 11 0
29JUN27 37.00 P 0.00 0.00 0.00 6.47 -0.10 40 0 0 0
29JUN27 38.00 P 7.54 7.54 7.54 7.10 -0.04 40 15 21 +6
29JUN27 39.00 P 0.00 0.00 0.00 7.78 -0.02 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.46 +0.12 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.16 +0.14 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.91 +0.14 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.67 +0.03 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.44 +0.04 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.24 +0.24 41 0 0 0
TOTAL PUT 1,551 29,678 +1,027
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$ 21.70
29JUN26 12.50 C 0.00 0.00 0.00 9.21 +0.24 122 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 8.71 +0.24 114 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.21 +0.24 106 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.72 +0.25 111 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.21 +0.24 91 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.73 +0.26 103 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.22 +0.25 88 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.72 +0.25 81 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.20 +0.23 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 4.71 +0.24 56 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 4.21 +0.24 49 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 3.71 +0.24 42 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 3.21 +0.24 36 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 2.71 +0.24 27 0 176 0
29JUN26 19.50 C 2.10 2.10 2.10 2.21 +0.23 0 200 208 -2
29JUN26 20.00 C 0.00 0.00 0.00 1.72 +0.22 28 0 576 0
29JUN26 21.00 C 0.99 0.99 0.72 0.84 +0.16 28 32 1,007 -2
29JUN26 22.00 C 0.41 0.41 0.26 0.34 +0.08 30 186 431 +6
29JUN26 23.00 C 0.14 0.20 0.14 0.12 +0.03 30 43 190 +12
29JUN26 24.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 151 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 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 0.00 60 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 8.21 +0.24 83 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 7.72 +0.25 86 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 7.21 +0.24 71 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.73 +0.26 78 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.22 +0.25 68 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.72 +0.25 63 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.21 +0.24 51 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.71 +0.24 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.21 +0.24 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.71 +0.24 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.21 +0.24 29 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 2.71 +0.24 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.21 +0.23 0 0 99 0
30JUL26 20.00 C 0.00 0.00 0.00 1.74 +0.21 27 0 550 0
30JUL26 21.00 C 0.80 0.80 0.80 0.94 +0.14 25 15 58 +15
30JUL26 22.00 C 0.50 0.50 0.50 0.52 +0.08 27 1 125 0
30JUL26 23.00 C 0.35 0.35 0.28 0.27 +0.05 27 8 51 +8
30JUL26 24.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.73 +0.26 66 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 6.22 +0.25 59 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.72 +0.25 55 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.21 +0.24 44 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.71 +0.24 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.21 +0.24 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.71 +0.24 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.21 +0.24 26 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.71 +0.23 0 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 2.23 +0.22 26 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 1.76 +0.21 24 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 1.10 +0.13 25 0 102 0
28AUG26 22.00 C 0.00 0.00 0.00 0.73 +0.11 27 0 120 0
28AUG26 23.00 C 0.00 0.00 0.00 0.44 +0.08 27 0 55 0
28AUG26 24.00 C 0.00 0.00 0.00 0.25 +0.05 27 0 3 0
28AUG26 25.00 C 0.21 0.21 0.21 0.14 +0.03 27 1 1 +1
28AUG26 26.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 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 30 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.21 +0.24 75 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.71 +0.23 70 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.21 +0.23 65 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.72 +0.25 65 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.21 +0.22 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.73 +0.24 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.22 +0.25 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.72 +0.23 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.21 +0.24 41 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 4.71 +0.24 37 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.21 +0.24 33 0 28 0
29SEP26 18.00 C 0.00 0.00 0.00 3.71 +0.24 30 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 3.21 +0.22 26 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 2.73 +0.19 27 0 97 0
29SEP26 19.50 C 0.00 0.00 0.00 2.30 +0.16 27 0 19 0
29SEP26 20.00 C 0.00 0.00 0.00 1.87 +0.12 25 0 82 0
29SEP26 21.00 C 0.00 0.00 0.00 1.31 +0.07 26 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.91 +0.05 26 0 51 0
29SEP26 23.00 C 0.53 0.53 0.53 0.60 +0.02 26 10 220 +10
29SEP26 24.00 C 0.00 0.00 0.00 0.40 +0.03 27 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 100 0
29SEP26 27.00 C 0.14 0.14 0.14 0.09 0.00 27 2 2 +2
29SEP26 28.00 C 0.11 0.11 0.11 0.06 0.00 28 2 2 +2
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 27 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 0.00 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.21 +0.24 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.71 +0.23 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.21 +0.23 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.72 +0.25 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.21 +0.22 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.73 +0.24 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.22 +0.25 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.72 +0.23 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.21 +0.24 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.72 +0.25 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.21 +0.24 25 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 3.71 +0.22 23 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 3.23 +0.18 23 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 2.82 +0.14 23 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 2.46 +0.11 23 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 2.15 +0.16 23 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 1.56 +0.06 22 0 168 0
30DEC26 22.00 C 0.00 0.00 0.00 1.14 +0.04 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.81 +0.02 22 0 148 0
30DEC26 24.00 C 0.00 0.00 0.00 0.58 +0.03 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.40 -0.01 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 0.00 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 8.21 +0.23 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.72 +0.25 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.21 +0.22 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.73 +0.24 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.22 +0.25 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.72 +0.23 29 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 5.21 +0.24 26 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 4.72 +0.25 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.23 +0.20 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.80 +0.17 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 3.42 +0.14 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 3.08 +0.13 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 2.76 +0.12 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.45 +0.16 22 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 1.92 +0.12 22 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 1.44 +0.05 22 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 1.09 +0.03 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.83 +0.03 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.64 +0.03 23 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.46 0.00 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.33 0.00 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.23 +0.26 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.73 +0.23 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.21 +0.14 22 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.72 +0.18 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.47 +0.16 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.11 +0.15 24 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.66 +0.03 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.33 +0.01 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.04 +0.02 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.76 +0.01 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.26 +0.01 23 0 0 0
29JUN27 22.00 C 1.57 1.57 1.57 1.82 +0.05 23 3 3 +1
29JUN27 23.00 C 0.00 0.00 0.00 1.47 +0.05 23 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 1.17 0.00 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.92 -0.01 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.44 +0.02 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
TOTAL CALL 503 6,560 +53
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 264 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 272 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 344 0
29JUN26 18.50 P 0.05 0.05 0.05 0.04 -0.01 30 1 139 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 344 0
29JUN26 19.50 P 0.12 0.12 0.11 0.16 -0.04 29 23 284 -23
29JUN26 20.00 P 0.00 0.00 0.00 0.28 -0.06 29 0 280 0
29JUN26 21.00 P 0.54 0.67 0.54 0.68 -0.12 29 6 286 -3
29JUN26 22.00 P 0.00 0.00 0.00 1.33 -0.20 30 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 2.15 -0.21 30 0 193 0
29JUN26 24.00 P 0.00 0.00 0.00 3.08 -0.23 30 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 4.14 -0.21 46 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 5.07 -0.21 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.06 -0.30 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.05 -0.24 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.06 -0.24 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.06 -0.24 58 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.12 -0.24 82 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 97 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 51 0
30JUL26 18.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 73 0
30JUL26 18.50 P 0.11 0.11 0.11 0.11 -0.03 26 23 59 0
30JUL26 19.00 P 0.00 0.00 0.00 0.19 -0.04 26 0 34 0
30JUL26 19.50 P 0.00 0.00 0.00 0.30 -0.05 26 0 73 0
30JUL26 20.00 P 0.43 0.43 0.43 0.44 -0.08 26 1 16 +1
30JUL26 21.00 P 0.00 0.00 0.00 0.86 -0.12 26 0 0 0
30JUL26 22.00 P 1.59 1.59 1.59 1.49 -0.19 26 7 112 0
30JUL26 23.00 P 2.43 2.43 2.30 2.32 -0.13 29 60 60 +60
30JUL26 24.00 P 0.00 0.00 0.00 3.13 -0.21 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.19 -0.18 37 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.09 -0.26 34 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.08 -0.28 37 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.08 -0.26 41 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.06 -0.28 40 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.08 -0.26 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.12 -0.24 59 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 11 0
28AUG26 18.50 P 0.00 0.00 0.00 0.21 -0.03 26 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.31 -0.03 26 0 16 0
28AUG26 19.50 P 0.00 0.00 0.00 0.44 -0.05 26 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 0.60 -0.06 26 0 33 0
28AUG26 21.00 P 0.00 0.00 0.00 1.03 -0.12 26 0 84 0
28AUG26 22.00 P 0.00 0.00 0.00 1.63 -0.16 26 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 2.42 -0.20 28 0 15 0
28AUG26 24.00 P 0.00 0.00 0.00 3.20 -0.20 26 0 6 0
28AUG26 25.00 P 0.00 0.00 0.00 4.23 -0.17 33 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.19 -0.17 36 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.11 -0.25 35 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.08 -0.26 35 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.08 -0.26 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.09 -0.25 43 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.12 -0.24 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 64 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 1,108 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 81 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 -0.04 27 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 -0.06 27 0 157 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 -0.08 26 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 -0.09 27 0 78 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 -0.11 26 0 105 0
29SEP26 20.00 P 0.00 0.00 0.00 0.77 -0.12 26 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 1.29 -0.17 28 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 1.89 -0.19 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.60 -0.22 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 3.31 -0.23 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.31 -0.23 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.26 -0.24 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.25 -0.25 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.27 -0.24 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.30 -0.24 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.32 -0.20 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.33 -0.17 55 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 -0.03 23 0 8 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.05 23 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 -0.06 23 0 29 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 -0.07 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 -0.08 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 -0.12 23 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 -0.15 23 0 39 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 -0.15 23 0 160 0
30DEC26 21.00 P 0.00 0.00 0.00 1.41 -0.19 24 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 1.94 -0.27 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 2.61 -0.22 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.47 -0.13 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 4.34 -0.25 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.27 -0.25 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.25 -0.25 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.27 -0.24 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.30 -0.24 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.32 -0.20 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.33 -0.18 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 -0.03 23 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.05 23 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 -0.06 23 0 37 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 -0.06 23 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.47 -0.07 23 0 27 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 -0.10 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 -0.11 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.93 -0.12 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.13 -0.14 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.60 -0.18 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.12 -0.26 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.77 -0.21 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.61 -0.11 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.43 -0.24 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.33 -0.24 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.28 -0.25 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.27 -0.25 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.30 -0.24 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.32 -0.21 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.33 -0.18 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.26 -0.05 24 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 0.34 -0.06 24 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.43 -0.08 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.55 -0.06 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.67 -0.11 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.83 -0.11 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.00 -0.12 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.19 -0.13 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.40 -0.15 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.89 -0.11 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.46 -0.11 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.11 -0.10 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.83 -0.22 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.62 -0.23 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.47 -0.24 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.37 -0.25 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.32 -0.25 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.31 -0.25 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.33 -0.23 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.33 -0.18 35 0 0 0
TOTAL PUT 121 7,070 +35
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$ 16.58
29JUN26 8.50 C 0.00 0.00 0.00 8.10 +0.07 92 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.86 +0.07 104 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.60 +0.04 81 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.35 +0.06 75 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.10 +0.06 69 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.85 +0.06 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.67 +0.13 111 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.10 +0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.60 +0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.10 +0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.68 +0.14 78 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.11 +0.06 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.61 +0.06 37 0 0 0
29JUN26 13.50 C 3.30 3.30 3.30 3.16 +0.12 50 6 3 -3
29JUN26 14.00 C 0.00 0.00 0.00 2.69 +0.14 47 0 1 0
29JUN26 14.50 C 2.28 2.28 2.28 2.17 +0.16 37 1 11 -1
29JUN26 15.00 C 0.00 0.00 0.00 1.63 +0.06 23 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 1.14 +0.09 18 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.71 +0.05 18 0 96 0
29JUN26 16.50 C 0.44 0.45 0.44 0.38 +0.03 18 4 168 0
29JUN26 17.00 C 0.18 0.25 0.18 0.17 +0.02 18 48 108 +44
29JUN26 17.50 C 0.00 0.00 0.00 0.06 0.00 18 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 18 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 64 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.41 +0.10 77 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 7.17 +0.11 76 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.92 +0.12 73 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.67 +0.11 70 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.17 +0.11 63 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.67 +0.10 57 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.18 +0.11 54 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.68 +0.10 48 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.19 +0.12 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.68 +0.10 37 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.18 +0.09 32 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.69 +0.11 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.22 +0.16 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.68 +0.09 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.25 +0.08 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.85 +0.03 17 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.55 +0.03 18 0 31 0
30JUL26 17.00 C 0.00 0.00 0.00 0.33 +0.03 18 0 18 0
30JUL26 17.50 C 0.00 0.00 0.00 0.19 +0.03 18 0 25 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 2 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 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 21 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 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 6.93 +0.12 57 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.67 +0.10 51 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.18 +0.11 48 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.68 +0.10 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.19 +0.11 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.69 +0.10 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.19 +0.10 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.70 +0.10 29 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.20 +0.10 25 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.73 +0.12 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.22 +0.10 19 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.76 +0.09 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.34 +0.07 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.96 +0.02 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.67 +0.02 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.45 +0.02 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.42 +0.10 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.17 +0.11 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.93 +0.10 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.67 +0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.18 +0.11 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.68 +0.08 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.20 +0.10 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.69 +0.10 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.20 +0.09 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.72 +0.11 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.23 +0.11 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.76 +0.12 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.30 +0.12 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.84 +0.08 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.44 +0.07 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.10 +0.07 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 +0.02 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.56 +0.02 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.40 +0.03 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 +0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 +0.02 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +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 7.42 +0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.17 +0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.93 +0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.67 +0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.18 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.68 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.20 +0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.69 +0.07 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 4.20 +0.06 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.89 +0.12 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.46 +0.08 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.06 +0.07 19 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.70 +0.07 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.37 +0.05 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 1.06 +0.04 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 +0.02 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.64 +0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 +0.02 19 0 269 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 +0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.42 +0.07 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.17 +0.07 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.93 +0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.67 +0.05 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.18 +0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.68 +0.05 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.20 +0.05 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.69 +0.05 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.26 +0.05 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.92 +0.08 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.51 +0.08 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.13 +0.07 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.78 +0.06 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.48 +0.06 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.17 +0.03 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.95 +0.01 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.77 +0.01 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.61 0.00 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 +0.02 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.67 +0.05 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.18 +0.06 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.68 +0.05 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.20 +0.05 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.69 +0.04 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.21 +0.03 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.75 +0.03 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.31 +0.03 14 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.99 +0.14 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.60 +0.09 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.25 +0.09 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.92 +0.08 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.64 +0.09 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.34 +0.04 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.12 +0.04 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.93 +0.01 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.77 +0.01 18 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.65 +0.03 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.54 +0.04 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.45 +0.05 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 +0.04 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 59 1,689 +40
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 121 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 202 0
29JUN26 16.50 P 0.22 0.22 0.22 0.27 -0.05 18 21 52 +21
29JUN26 17.00 P 0.00 0.00 0.00 0.57 -0.05 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.96 -0.09 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.42 -0.10 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.42 -0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.45 -0.07 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.45 -0.07 61 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.45 -0.07 68 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.45 -0.07 75 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.45 -0.07 82 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 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 0.01 0.00 29 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 20 0 11 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 75 0
30JUL26 16.00 P 0.24 0.24 0.24 0.22 -0.02 18 16 86 +16
30JUL26 16.50 P 0.00 0.00 0.00 0.42 -0.02 18 0 45 0
30JUL26 17.00 P 0.00 0.00 0.00 0.71 -0.03 19 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.04 -0.08 18 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.46 -0.09 18 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.93 -0.09 19 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.42 -0.10 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
30JUL26 20.00 P 3.23 3.23 3.23 3.42 -0.10 0 2 2 +2
30JUL26 21.00 P 0.00 0.00 0.00 4.45 -0.07 38 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.45 -0.07 44 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.45 -0.07 49 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.45 -0.07 54 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.45 -0.07 59 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 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 19 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.31 -0.02 18 0 16 0
28AUG26 16.50 P 0.49 0.49 0.49 0.52 -0.02 18 15 45 +15
28AUG26 17.00 P 0.00 0.00 0.00 0.80 -0.04 19 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.11 -0.07 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.51 -0.08 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.95 -0.09 18 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.42 -0.10 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.45 -0.07 27 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.45 -0.07 32 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.45 -0.07 37 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.45 -0.07 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.45 -0.07 46 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.45 -0.07 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 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 39 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 26 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 0.00 20 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 -0.02 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 -0.02 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.60 -0.03 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.88 -0.04 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.18 -0.07 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.55 -0.08 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.98 -0.08 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.43 -0.10 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.45 -0.07 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.45 -0.07 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.45 -0.07 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.45 -0.07 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.45 -0.07 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.45 -0.07 45 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 31 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 26 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 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.02 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.37 -0.02 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 -0.01 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.76 0.00 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.01 0.00 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.29 -0.04 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.59 -0.07 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.94 -0.08 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.33 -0.08 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.73 -0.15 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.26 -0.06 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.72 -0.05 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.67 -0.03 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.65 -0.03 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.61 -0.04 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.56 -0.06 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.56 -0.03 35 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 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.15 -0.02 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 -0.01 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.49 -0.02 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.67 -0.01 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.89 -0.01 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.13 -0.04 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.42 -0.04 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.71 -0.07 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.05 -0.08 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.42 -0.09 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.82 -0.17 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.33 -0.08 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.78 -0.08 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.71 -0.06 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.68 0.00 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.61 -0.04 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.57 -0.05 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.56 -0.03 31 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 0.00 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 0.00 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.45 0.00 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.79 +0.01 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.00 0.00 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.27 +0.02 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.56 +0.01 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.87 -0.03 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.16 -0.04 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.52 -0.12 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.90 -0.13 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.41 -0.05 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.84 -0.05 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.75 -0.08 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.69 -0.02 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.63 -0.03 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.58 -0.04 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.56 -0.03 28 0 0 0
TOTAL PUT 54 1,856 +54
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$ 46.80
29JUN26 21.00 C 0.00 0.00 0.00 25.84 +0.60 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.84 +0.59 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.80 +0.55 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.85 +0.62 80 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.81 +0.61 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.81 +0.60 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.85 +0.59 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.86 +0.62 66 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.80 +0.56 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.86 +0.64 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.86 +0.60 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.80 +0.55 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.81 +0.56 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.82 +0.55 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.87 +0.60 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.82 +0.58 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.85 +0.53 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.88 +0.60 29 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.89 +0.59 29 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 6.90 +0.58 28 0 89 0
29JUN26 41.00 C 0.00 0.00 0.00 5.93 +0.56 28 0 191 0
29JUN26 42.00 C 0.00 0.00 0.00 4.99 +0.54 28 0 307 0
29JUN26 43.00 C 0.00 0.00 0.00 4.10 +0.50 28 0 230 0
29JUN26 44.00 C 3.12 3.12 3.11 3.28 +0.46 28 350 3,472 -175
29JUN26 45.00 C 2.19 2.53 2.19 2.48 +0.37 27 62 420 +2
29JUN26 46.00 C 1.45 1.85 1.45 1.84 +0.28 27 22 668 -9
29JUN26 47.00 C 0.85 1.37 0.85 1.36 +0.22 28 43 1,075 +11
29JUN26 48.00 C 0.66 0.78 0.61 0.97 +0.20 28 87 1,019 +54
29JUN26 49.00 C 0.45 0.74 0.43 0.65 +0.15 28 39 960 +8
29JUN26 50.00 C 0.27 0.50 0.27 0.42 +0.10 28 56 921 +41
29JUN26 52.50 C 0.13 0.17 0.13 0.12 +0.03 28 6 359 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 254 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 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 46 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.82 +0.54 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.87 +0.59 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.82 +0.54 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.85 +0.53 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.89 +0.59 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.91 +0.58 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.94 +0.57 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.00 +0.54 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.10 +0.51 28 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 4.26 +0.47 28 0 51 0
30JUL26 44.00 C 0.00 0.00 0.00 3.49 +0.41 28 0 127 0
30JUL26 45.00 C 2.10 2.78 2.00 2.78 +0.35 28 85 286 -15
30JUL26 46.00 C 0.00 0.00 0.00 2.21 +0.25 28 0 217 0
30JUL26 47.00 C 1.40 1.79 1.40 1.76 +0.24 29 85 593 +78
30JUL26 48.00 C 0.00 0.00 0.00 1.36 +0.21 29 0 430 0
30JUL26 49.00 C 0.00 0.00 0.00 1.02 +0.16 29 0 227 0
30JUL26 50.00 C 0.73 0.84 0.73 0.75 +0.12 29 29 255 +29
30JUL26 52.50 C 0.37 0.37 0.37 0.34 +0.06 29 35 125 0
30JUL26 55.00 C 0.23 0.23 0.23 0.14 +0.03 29 18 98 -18
30JUL26 57.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 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 12.87 +0.59 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.87 +0.59 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.82 +0.53 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.85 +0.53 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.89 +0.56 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.95 +0.57 29 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.01 +0.55 29 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.12 +0.52 29 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.28 +0.48 29 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 4.50 +0.43 29 0 30 0
28AUG26 44.00 C 2.92 2.92 2.92 3.81 +0.48 29 7 104 0
28AUG26 45.00 C 3.06 3.18 3.06 3.18 +0.37 29 30 233 0
28AUG26 46.00 C 2.66 2.66 2.66 2.61 +0.24 28 15 218 0
28AUG26 47.00 C 2.19 2.19 2.19 2.23 +0.28 30 15 216 +15
28AUG26 48.00 C 0.00 0.00 0.00 1.84 +0.24 30 0 139 0
28AUG26 49.00 C 0.00 0.00 0.00 1.50 +0.21 30 0 135 0
28AUG26 50.00 C 0.00 0.00 0.00 1.20 +0.17 29 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.68 +0.11 29 0 144 0
28AUG26 55.00 C 0.00 0.00 0.00 0.37 +0.07 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.18 +0.03 29 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.86 +0.60 54 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 19.85 +0.59 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.86 +0.60 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.86 +0.59 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.87 +0.60 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.86 +0.59 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.87 +0.60 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.87 +0.59 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.88 +0.60 33 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.88 +0.59 29 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 10.89 +0.59 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.91 +0.58 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.89 +0.51 23 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 8.03 +0.56 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 7.01 +0.39 26 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.31 +0.50 29 0 160 0
29SEP26 42.00 C 0.00 0.00 0.00 5.55 +0.48 29 0 252 0
29SEP26 43.00 C 0.00 0.00 0.00 4.85 +0.44 29 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 4.20 +0.39 29 0 166 0
29SEP26 45.00 C 0.00 0.00 0.00 3.60 +0.37 29 0 165 0
29SEP26 46.00 C 3.01 3.01 3.01 3.12 +0.34 29 1 572 0
29SEP26 47.00 C 2.71 2.71 2.68 2.71 +0.33 30 45 1,012 +45
29SEP26 48.00 C 0.00 0.00 0.00 2.29 +0.24 29 0 849 0
29SEP26 49.00 C 1.78 1.78 1.78 1.96 +0.21 30 1 180 -1
29SEP26 50.00 C 1.69 1.69 1.66 1.69 +0.23 30 30 176 +6
29SEP26 52.50 C 1.01 1.01 1.01 1.07 +0.15 30 1 299 -1
29SEP26 55.00 C 0.00 0.00 0.00 0.67 +0.12 30 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.40 +0.08 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 +0.03 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.86 +0.59 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.87 +0.60 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.87 +0.60 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.87 +0.59 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.89 +0.60 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.92 +0.60 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.88 +0.50 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.89 +0.41 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.92 +0.59 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.12 +0.32 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.36 +0.32 27 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 7.66 +0.32 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.23 +0.57 31 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 6.59 +0.53 31 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 6.00 +0.54 31 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 5.45 +0.51 31 0 243 0
30DEC26 45.00 C 4.30 4.30 4.30 4.94 +0.64 31 7 120 -7
30DEC26 46.00 C 0.00 0.00 0.00 4.45 +0.58 31 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.90 +0.45 30 0 184 0
30DEC26 48.00 C 2.90 3.02 2.90 3.49 +0.40 30 16 281 +14
30DEC26 49.00 C 2.79 2.79 2.79 3.14 +0.40 30 68 268 +34
30DEC26 50.00 C 2.46 2.48 2.46 2.79 +0.35 30 51 129 +13
30DEC26 52.50 C 1.80 1.85 1.80 2.09 +0.30 30 49 45 -10
30DEC26 55.00 C 0.00 0.00 0.00 1.54 +0.25 30 0 36 0
30DEC26 57.50 C 1.01 1.01 1.01 1.13 +0.21 30 15 30 +15
30DEC26 60.00 C 0.00 0.00 0.00 0.85 +0.16 31 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.63 +0.15 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.44 +0.11 31 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 +0.08 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 +0.06 31 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 12.92 +0.41 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.92 +0.54 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.07 +0.53 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.31 +0.50 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.61 +0.23 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.19 +0.49 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.27 +0.23 27 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.63 +0.22 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 7.28 +0.45 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.49 +0.23 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.17 +0.42 29 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 5.66 +0.42 29 0 31 0
30MAR27 46.00 C 0.00 0.00 0.00 5.18 +0.52 29 0 28 0
30MAR27 47.00 C 0.00 0.00 0.00 4.60 +0.36 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.21 +0.35 28 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 3.83 +0.31 28 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 3.48 +0.31 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 2.74 +0.27 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 2.13 +0.22 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.65 +0.14 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.31 +0.13 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.01 +0.12 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.77 +0.11 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.58 +0.09 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.43 +0.06 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.41 +0.58 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.68 +0.57 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.99 +0.58 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.30 +0.56 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.67 +0.28 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.04 +0.56 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.72 +0.56 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.90 +0.32 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.35 +0.30 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.86 +0.31 28 0 0 0
29JUN27 45.00 C 5.49 5.49 5.49 6.38 +0.34 29 5 11 +5
29JUN27 46.00 C 0.00 0.00 0.00 5.92 +0.31 29 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 5.51 +0.32 29 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.10 +0.47 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.72 +0.43 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.38 +0.44 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.58 +0.28 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.91 +0.25 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.38 +0.26 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.93 +0.23 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.54 +0.18 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.29 +0.23 30 0 0 0
TOTAL CALL 1,273 21,822 +134
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 330 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 702 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 588 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 -0.06 28 0 281 0
29JUN26 43.00 P 0.34 0.41 0.20 0.21 -0.11 28 36 517 +1
29JUN26 44.00 P 0.60 0.64 0.35 0.37 -0.16 27 80 1,710 +26
29JUN26 45.00 P 1.00 1.00 0.82 0.63 -0.22 28 225 456 +15
29JUN26 46.00 P 1.48 1.59 0.99 0.99 -0.29 28 51 512 +15
29JUN26 47.00 P 1.98 2.03 1.49 1.49 -0.35 28 114 409 -37
29JUN26 48.00 P 2.54 2.63 2.04 2.12 -0.42 29 162 314 +57
29JUN26 49.00 P 0.00 0.00 0.00 2.75 -0.46 28 0 345 0
29JUN26 50.00 P 0.00 0.00 0.00 3.53 -0.50 28 0 323 0
29JUN26 52.50 P 0.00 0.00 0.00 5.75 -0.58 28 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 8.20 -0.60 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.77 -0.59 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.26 -0.59 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.77 -0.58 60 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.28 -0.55 68 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.78 -0.55 74 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.28 -0.57 80 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 44 0
30JUL26 37.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 159 0
30JUL26 39.00 P 0.00 0.00 0.00 0.18 -0.06 29 0 151 0
30JUL26 40.00 P 0.41 0.41 0.34 0.29 -0.07 29 25 287 +25
30JUL26 41.00 P 0.00 0.00 0.00 0.42 -0.11 28 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 0.63 -0.14 28 0 199 0
30JUL26 43.00 P 1.08 1.08 1.04 0.89 -0.19 28 8 212 0
30JUL26 44.00 P 0.00 0.00 0.00 1.23 -0.22 28 0 409 0
30JUL26 45.00 P 1.88 1.88 1.88 1.64 -0.29 28 10 446 0
30JUL26 46.00 P 0.00 0.00 0.00 2.15 -0.32 28 0 431 0
30JUL26 47.00 P 3.25 3.25 2.86 2.73 -0.42 28 42 194 +15
30JUL26 48.00 P 3.81 3.81 3.81 3.39 -0.44 28 6 238 0
30JUL26 49.00 P 0.00 0.00 0.00 4.12 -0.46 28 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 4.89 -0.49 28 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 7.02 -0.55 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.42 -0.69 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.93 -0.62 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.37 -0.64 41 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.58 -0.87 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.23 -0.69 35 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.75 -0.68 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.24 -0.68 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 101 0
28AUG26 37.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.27 -0.05 29 0 62 0
28AUG26 39.00 P 0.00 0.00 0.00 0.38 -0.08 29 0 43 0
28AUG26 40.00 P 0.00 0.00 0.00 0.54 -0.09 29 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.73 -0.13 29 0 31 0
28AUG26 42.00 P 0.00 0.00 0.00 0.98 -0.16 29 0 46 0
28AUG26 43.00 P 0.00 0.00 0.00 1.29 -0.20 28 0 65 0
28AUG26 44.00 P 0.00 0.00 0.00 1.67 -0.22 28 0 72 0
28AUG26 45.00 P 2.09 2.09 2.09 2.10 -0.27 28 15 77 0
28AUG26 46.00 P 2.57 2.57 2.57 2.62 -0.29 28 15 349 -15
28AUG26 47.00 P 0.00 0.00 0.00 3.17 -0.37 28 0 275 0
28AUG26 48.00 P 0.00 0.00 0.00 3.81 -0.54 28 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 4.53 -0.40 29 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 5.26 -0.44 29 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.49 -0.29 33 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.60 -0.62 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.93 -0.67 32 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.37 -0.64 35 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.65 -0.83 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.28 -0.64 37 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.75 -0.68 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.38 -0.54 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 372 0
29SEP26 36.00 P 0.00 0.00 0.00 0.23 -0.04 30 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 -0.05 30 0 227 0
29SEP26 38.00 P 0.00 0.00 0.00 0.47 -0.06 30 0 212 0
29SEP26 39.00 P 0.00 0.00 0.00 0.62 -0.10 29 0 525 0
29SEP26 40.00 P 0.00 0.00 0.00 0.83 -0.11 29 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.07 -0.15 29 0 353 0
29SEP26 42.00 P 0.00 0.00 0.00 1.38 -0.14 29 0 245 0
29SEP26 43.00 P 0.00 0.00 0.00 1.69 -0.19 29 0 167 0
29SEP26 44.00 P 2.10 2.11 2.10 2.11 -0.21 29 30 191 +30
29SEP26 45.00 P 0.00 0.00 0.00 2.54 -0.25 29 0 144 0
29SEP26 46.00 P 3.45 3.45 2.97 3.03 -0.32 29 18 469 +10
29SEP26 47.00 P 0.00 0.00 0.00 3.63 -0.33 29 0 2,526 0
29SEP26 48.00 P 4.59 4.59 4.19 4.21 -0.52 29 45 660 +45
29SEP26 49.00 P 0.00 0.00 0.00 4.92 -0.37 29 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 5.63 -0.38 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.78 -0.23 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.79 -0.58 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.23 -0.46 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.37 -0.72 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.84 -0.66 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.50 -0.47 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.97 -0.46 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.38 -0.54 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 0.00 31 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.31 +0.01 31 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.42 +0.01 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.55 0.00 31 0 38 0
30DEC26 36.00 P 0.00 0.00 0.00 0.70 0.00 31 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.88 -0.02 31 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.11 -0.02 31 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.36 -0.03 31 0 219 0
30DEC26 40.00 P 0.00 0.00 0.00 1.65 -0.06 31 0 171 0
30DEC26 41.00 P 2.01 2.01 1.93 1.93 -0.11 30 30 402 +14
30DEC26 42.00 P 0.00 0.00 0.00 2.35 -0.09 31 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 2.76 -0.10 31 0 15 0
30DEC26 44.00 P 3.32 3.32 3.32 3.22 -0.13 31 15 49 0
30DEC26 45.00 P 0.00 0.00 0.00 3.73 -0.11 31 0 148 0
30DEC26 46.00 P 0.00 0.00 0.00 4.27 -0.14 31 0 148 0
30DEC26 47.00 P 0.00 0.00 0.00 4.85 -0.14 32 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 5.44 -0.20 32 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 5.92 -0.20 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.76 -0.05 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.60 -0.32 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.62 -0.38 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.79 -0.43 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.09 -0.48 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.47 -0.52 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.81 -0.67 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.26 -0.67 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.67 -0.68 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.63 -0.02 29 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 0.78 -0.06 29 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 0.98 -0.06 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.20 -0.08 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.46 -0.08 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.74 -0.11 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.07 -0.11 30 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 2.41 -0.15 30 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 2.82 -0.15 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.23 -0.17 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.70 -0.20 30 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.20 -0.20 30 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 4.73 -0.24 30 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 5.30 -0.09 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.89 -0.10 30 0 15 0
30MAR27 49.00 P 6.63 6.63 6.63 6.54 -0.09 30 2 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.20 -0.30 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.99 -0.35 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.94 -0.41 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.04 -0.46 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.26 -0.51 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.59 -0.53 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.00 -0.56 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.47 -0.57 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.82 -0.63 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.17 +0.01 30 0 10 0
29JUN27 36.00 P 0.00 0.00 0.00 1.40 -0.01 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.67 0.00 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.95 -0.02 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.28 -0.02 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.62 -0.03 30 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 3.02 -0.04 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.43 -0.05 30 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 3.86 -0.08 30 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 4.36 -0.08 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 4.86 -0.08 30 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 5.34 -0.17 30 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 5.97 -0.12 31 0 38 0
29JUN27 48.00 P 0.00 0.00 0.00 6.56 -0.13 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.18 -0.17 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.84 -0.18 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.58 -0.23 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.45 -0.30 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.49 -0.33 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.63 -0.39 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.87 -0.44 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.21 -0.48 35 0 0 0
TOTAL PUT 929 24,942 +201
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$ 7.25
29JUN26 4.90 C 0.00 0.00 0.00 2.36 -0.31 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.26 -0.32 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 -0.32 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.76 -0.33 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.51 -0.33 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 -0.32 44 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 1.01 -0.34 0 0 6 0
29JUN26 6.50 C 0.00 0.00 0.00 0.83 -0.30 47 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 -0.27 45 0 17 0
29JUN26 7.00 C 0.42 0.42 0.39 0.47 -0.24 46 20 242 +2
29JUN26 7.25 C 0.38 0.38 0.35 0.34 -0.20 47 30 355 0
29JUN26 7.50 C 0.22 0.22 0.22 0.24 -0.16 47 5 689 0
29JUN26 7.75 C 0.18 0.18 0.14 0.17 -0.13 49 271 872 +4
29JUN26 8.00 C 0.10 0.11 0.10 0.11 -0.10 48 420 1,444 +313
29JUN26 8.25 C 0.08 0.08 0.08 0.07 -0.07 48 30 1,019 0
29JUN26 8.50 C 0.06 0.07 0.06 0.04 -0.06 47 400 830 -364
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.03 50 0 750 0
29JUN26 9.00 C 0.04 0.04 0.04 0.02 -0.02 51 28 1,395 +22
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.02 49 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 114 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 127 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 135 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.36 -0.32 55 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.26 -0.32 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.01 -0.32 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.76 -0.33 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.51 -0.33 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.27 -0.32 36 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.10 -0.26 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.90 -0.26 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.73 -0.24 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.58 -0.23 45 0 315 0
30JUL26 7.25 C 0.43 0.43 0.43 0.47 -0.19 46 40 378 0
30JUL26 7.50 C 0.33 0.34 0.33 0.37 -0.17 46 35 564 +25
30JUL26 7.75 C 0.00 0.00 0.00 0.29 -0.14 46 0 490 0
30JUL26 8.00 C 0.00 0.00 0.00 0.23 -0.12 47 0 1,334 0
30JUL26 8.25 C 0.16 0.16 0.16 0.17 -0.11 46 100 933 +100
30JUL26 8.50 C 0.00 0.00 0.00 0.13 -0.09 46 0 501 0
30JUL26 8.75 C 0.12 0.13 0.12 0.10 -0.07 46 300 314 -196
30JUL26 9.00 C 0.00 0.00 0.00 0.07 -0.06 46 0 802 0
30JUL26 9.25 C 0.00 0.00 0.00 0.05 -0.05 45 0 257 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 -0.04 47 0 1,102 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 -0.03 47 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 260 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 2.36 -0.32 48 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.26 -0.32 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.01 -0.32 39 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.76 -0.33 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.51 -0.33 28 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.32 -0.32 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.13 -0.27 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.95 -0.26 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.84 -0.24 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.71 -0.19 46 0 95 0
28AUG26 7.25 C 0.56 0.56 0.56 0.59 -0.19 46 5 65 +5
28AUG26 7.50 C 0.53 0.53 0.53 0.50 -0.17 46 91 265 +91
28AUG26 7.75 C 0.38 0.38 0.38 0.41 -0.15 46 128 188 +128
28AUG26 8.00 C 0.34 0.34 0.34 0.34 -0.14 46 76 338 0
28AUG26 8.25 C 0.27 0.27 0.27 0.28 -0.12 47 100 857 +100
28AUG26 8.50 C 0.00 0.00 0.00 0.22 -0.11 46 0 755 0
28AUG26 8.75 C 0.00 0.00 0.00 0.18 -0.09 46 0 452 0
28AUG26 9.00 C 0.00 0.00 0.00 0.14 -0.08 46 0 626 0
28AUG26 9.25 C 0.15 0.15 0.15 0.11 -0.07 46 100 315 +100
28AUG26 9.50 C 0.13 0.13 0.13 0.09 -0.06 46 150 430 +150
28AUG26 9.75 C 0.00 0.00 0.00 0.07 -0.05 46 0 870 0
28AUG26 10.00 C 0.11 0.11 0.11 0.06 -0.04 47 200 620 -100
28AUG26 10.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 165 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 2.36 -0.32 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 -0.31 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 -0.31 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.76 -0.36 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 -0.33 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.37 -0.32 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.20 -0.30 42 0 4 0
29SEP26 6.50 C 1.00 1.00 1.00 1.08 -0.21 45 1 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 -0.25 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.79 -0.21 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.68 -0.20 44 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 -0.18 44 0 381 0
29SEP26 7.75 C 0.00 0.00 0.00 0.51 -0.15 45 0 525 0
29SEP26 8.00 C 0.41 0.42 0.40 0.44 -0.13 46 400 961 +170
29SEP26 8.25 C 0.00 0.00 0.00 0.38 -0.12 46 0 229 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 -0.12 46 0 537 0
29SEP26 8.75 C 0.29 0.29 0.29 0.26 -0.12 46 200 535 -200
29SEP26 9.00 C 0.24 0.25 0.24 0.22 -0.11 45 402 3,682 +398
29SEP26 9.25 C 0.00 0.00 0.00 0.18 -0.10 45 0 487 0
29SEP26 9.50 C 0.20 0.21 0.20 0.16 -0.08 46 401 500 -308
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.07 46 0 255 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.06 46 0 640 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 428 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 1,316 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 452 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 540 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29SEP26 16.00 C 0.03 0.03 0.03 0.01 0.00 59 100 280 +100
30DEC26 4.90 C 0.00 0.00 0.00 2.36 -0.32 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 -0.31 35 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 -0.28 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.89 -0.28 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.72 -0.27 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.57 -0.25 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.42 -0.24 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.28 -0.23 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.16 -0.22 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.04 -0.21 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 -0.20 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.84 -0.18 44 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 0.75 -0.17 44 0 0 0
30DEC26 8.00 C 0.64 0.64 0.64 0.67 -0.16 44 1 31 0
30DEC26 8.25 C 0.59 0.59 0.59 0.60 -0.15 44 17 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 -0.13 45 0 172 0
30DEC26 8.75 C 0.47 0.47 0.47 0.49 -0.12 45 30 182 +30
30DEC26 9.00 C 0.00 0.00 0.00 0.45 -0.11 46 0 181 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 -0.12 45 0 65 0
30DEC26 9.50 C 0.37 0.37 0.37 0.35 -0.11 46 2 87 -2
30DEC26 9.75 C 0.00 0.00 0.00 0.31 -0.10 46 0 8 0
30DEC26 10.00 C 0.31 0.31 0.31 0.27 -0.10 45 5 56 +5
30DEC26 10.50 C 0.25 0.25 0.25 0.22 -0.07 46 2 42 +2
30DEC26 11.00 C 0.22 0.22 0.22 0.17 -0.06 46 1 111 +1
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.05 46 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.05 45 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 15 0
30DEC26 13.50 C 0.12 0.12 0.12 0.05 -0.02 46 30 385 +30
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 114 0
30MAR27 4.90 C 0.00 0.00 0.00 2.46 -0.27 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.38 -0.27 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.21 -0.26 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.04 -0.26 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.89 -0.24 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.74 -0.24 43 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.60 -0.23 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.47 -0.22 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.36 -0.20 44 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.24 -0.20 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 1.14 -0.19 44 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.04 -0.18 44 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.95 -0.17 44 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.88 -0.15 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.80 -0.15 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.73 -0.14 44 0 160 0
30MAR27 8.75 C 0.65 0.65 0.65 0.67 -0.14 45 1 2 +1
30MAR27 9.00 C 0.00 0.00 0.00 0.61 -0.15 45 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.57 -0.13 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.53 -0.12 46 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.49 -0.11 46 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.44 -0.11 46 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.37 -0.09 46 0 0 0
30MAR27 11.00 C 0.34 0.34 0.34 0.31 -0.07 46 2 2 +2
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.07 45 0 19 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.06 46 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.05 45 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.04 46 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 184 0
29JUN27 4.90 C 0.00 0.00 0.00 2.57 -0.27 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.50 -0.27 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.34 -0.26 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.18 -0.25 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.04 -0.24 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.90 -0.23 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.77 -0.22 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.64 -0.22 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.53 -0.20 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.42 -0.20 44 0 0 0
29JUN27 7.25 C 1.24 1.24 1.24 1.32 -0.19 44 1 1 +1
29JUN27 7.50 C 0.00 0.00 0.00 1.23 -0.18 44 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.14 -0.17 44 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 1.06 -0.16 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.98 -0.16 44 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.91 -0.15 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.85 -0.14 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.79 -0.13 45 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.73 -0.14 45 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.67 -0.14 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.64 -0.13 45 0 0 0
TOTAL CALL 4,125 51,019 +610
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 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 499 0
29JUN26 6.25 P 0.06 0.08 0.06 0.07 +0.03 48 236 1,042 +208
29JUN26 6.50 P 0.11 0.13 0.11 0.12 +0.04 47 241 1,037 +235
29JUN26 6.75 P 0.21 0.21 0.20 0.19 +0.07 46 243 1,211 +108
29JUN26 7.00 P 0.28 0.35 0.28 0.30 +0.11 47 468 1,199 -187
29JUN26 7.25 P 0.39 0.45 0.39 0.44 +0.14 48 130 1,676 -91
29JUN26 7.50 P 0.00 0.00 0.00 0.60 +0.17 48 0 1,867 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 +0.21 49 0 1,140 0
29JUN26 8.00 P 0.00 0.00 0.00 1.00 +0.24 51 0 366 0
29JUN26 8.25 P 0.00 0.00 0.00 1.23 +0.27 55 0 436 0
29JUN26 8.50 P 0.00 0.00 0.00 1.46 +0.28 58 0 416 0
29JUN26 8.75 P 0.00 0.00 0.00 1.71 +0.30 64 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.95 +0.30 67 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.20 +0.34 73 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.45 +0.35 78 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 +0.33 73 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.93 +0.33 82 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.43 +0.36 91 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.91 +0.33 90 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.41 +0.34 97 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.92 +0.36 110 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.40 +0.34 105 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.93 +0.39 128 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.43 +0.34 135 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.91 +0.35 130 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.41 +0.38 136 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.91 +0.34 142 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.41 +0.36 147 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.90 +0.35 145 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.42 +0.37 163 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.92 +0.37 168 0 17 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 30 0
30JUL26 5.75 P 0.08 0.08 0.08 0.07 +0.02 46 10 71 +10
30JUL26 6.00 P 0.12 0.12 0.12 0.11 +0.03 46 5 307 0
30JUL26 6.25 P 0.00 0.00 0.00 0.17 +0.05 46 0 670 0
30JUL26 6.50 P 0.24 0.26 0.24 0.25 +0.08 46 422 630 +200
30JUL26 6.75 P 0.00 0.00 0.00 0.33 +0.09 45 0 586 0
30JUL26 7.00 P 0.00 0.00 0.00 0.44 +0.11 45 0 947 0
30JUL26 7.25 P 0.00 0.00 0.00 0.58 +0.14 45 0 672 0
30JUL26 7.50 P 0.77 0.77 0.77 0.74 +0.16 46 2 1,299 0
30JUL26 7.75 P 0.00 0.00 0.00 0.91 +0.18 46 0 318 0
30JUL26 8.00 P 0.00 0.00 0.00 1.10 +0.21 47 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.31 +0.23 48 0 74 0
30JUL26 8.50 P 0.00 0.00 0.00 1.53 +0.24 50 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.75 +0.25 51 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 2.00 +0.28 55 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 2.22 +0.27 55 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.46 +0.29 56 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.72 +0.31 62 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.94 +0.29 59 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.43 +0.30 63 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.91 +0.30 63 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.41 +0.31 68 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.93 +0.34 80 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.43 +0.34 85 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.93 +0.34 89 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.43 +0.34 94 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.91 +0.32 91 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.06 +0.02 47 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 121 0
28AUG26 5.75 P 0.12 0.12 0.12 0.13 +0.03 46 3 469 0
28AUG26 6.00 P 0.16 0.19 0.16 0.18 +0.05 45 215 508 +15
28AUG26 6.25 P 0.26 0.26 0.26 0.25 +0.06 46 100 621 -20
28AUG26 6.50 P 0.00 0.00 0.00 0.33 +0.07 45 0 598 0
28AUG26 6.75 P 0.00 0.00 0.00 0.44 +0.10 46 0 1,181 0
28AUG26 7.00 P 0.00 0.00 0.00 0.55 +0.11 45 0 718 0
28AUG26 7.25 P 0.00 0.00 0.00 0.69 +0.14 45 0 498 0
28AUG26 7.50 P 0.00 0.00 0.00 0.85 +0.16 46 0 411 0
28AUG26 7.75 P 0.00 0.00 0.00 1.02 +0.17 47 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.21 +0.21 48 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.41 +0.23 49 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.62 +0.23 50 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.83 +0.24 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.06 +0.28 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.28 +0.27 53 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.52 +0.31 55 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.75 +0.28 56 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.98 +0.29 56 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.47 +0.34 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.93 +0.31 58 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.42 +0.30 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.01 45 0 201 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 +0.03 46 0 295 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 +0.04 46 0 573 0
29SEP26 6.00 P 0.24 0.27 0.24 0.25 +0.05 45 305 538 -45
29SEP26 6.25 P 0.35 0.35 0.35 0.33 +0.07 45 4 2,408 -4
29SEP26 6.50 P 0.45 0.45 0.45 0.43 +0.09 46 7 1,157 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 +0.10 46 0 1,110 0
29SEP26 7.00 P 0.68 0.68 0.68 0.66 +0.11 46 100 2,775 +100
29SEP26 7.25 P 0.84 0.84 0.84 0.81 +0.14 47 225 713 0
29SEP26 7.50 P 0.00 0.00 0.00 0.96 +0.15 47 0 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.13 +0.16 47 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 1.31 +0.18 48 0 202 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 +0.19 48 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 +0.21 49 0 765 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 +0.22 49 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 +0.24 51 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 +0.24 51 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 +0.26 53 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 +0.27 54 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.04 +0.28 56 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.52 +0.30 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.98 +0.29 59 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.47 +0.31 62 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.95 +0.32 63 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.43 +0.31 63 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.93 +0.33 66 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.43 +0.34 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.93 +0.34 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.43 +0.35 76 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.93 +0.35 79 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.43 +0.35 81 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.92 +0.34 82 0 0 0
30DEC26 4.90 P 0.15 0.16 0.15 0.14 +0.02 46 15 15 +15
30DEC26 5.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 782 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.04 46 0 83 0
30DEC26 5.50 P 0.30 0.30 0.30 0.27 +0.04 45 25 241 +25
30DEC26 5.75 P 0.00 0.00 0.00 0.35 +0.05 46 0 301 0
30DEC26 6.00 P 0.43 0.43 0.43 0.44 +0.07 46 1 224 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.53 +0.07 46 0 124 0
30DEC26 6.50 P 0.65 0.68 0.65 0.64 +0.09 46 48 488 +30
30DEC26 6.75 P 0.00 0.00 0.00 0.76 +0.10 46 0 495 0
30DEC26 7.00 P 0.00 0.00 0.00 0.89 +0.11 46 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 +0.13 47 0 152 0
30DEC26 7.50 P 0.00 0.00 0.00 1.19 +0.14 47 0 97 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 +0.15 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.52 +0.16 47 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 +0.17 48 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 +0.19 48 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 +0.19 48 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 +0.21 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 +0.22 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.71 +0.23 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.93 +0.24 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.15 +0.25 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.61 +0.27 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.08 +0.27 55 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.57 +0.29 57 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.06 +0.30 60 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.56 +0.31 63 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.04 +0.30 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.52 +0.31 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.01 +0.32 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.49 +0.32 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.97 +0.32 68 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 +0.04 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 +0.04 46 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 +0.05 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 +0.05 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 +0.07 46 0 5 0
30MAR27 6.00 P 0.59 0.59 0.58 0.58 +0.08 46 4 215 +4
30MAR27 6.25 P 0.00 0.00 0.00 0.68 +0.09 46 0 118 0
30MAR27 6.50 P 0.82 0.82 0.82 0.80 +0.10 46 3 40 0
30MAR27 6.75 P 0.00 0.00 0.00 0.93 +0.12 46 0 301 0
30MAR27 7.00 P 1.07 1.07 1.07 1.06 +0.12 46 3 138 +3
30MAR27 7.25 P 0.00 0.00 0.00 1.21 +0.14 47 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.36 +0.15 47 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.52 +0.15 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.69 +0.17 47 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.87 +0.18 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.05 +0.19 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.24 +0.20 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 +0.20 48 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 +0.21 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.84 +0.23 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.05 +0.23 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.26 +0.23 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.71 +0.26 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.16 +0.26 52 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.63 +0.28 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.11 +0.29 55 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.60 +0.30 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.09 +0.30 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.58 +0.30 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.04 +0.30 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.53 +0.31 63 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.31 +0.04 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.34 +0.05 46 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 +0.05 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 +0.07 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.60 +0.07 46 0 0 0
29JUN27 6.00 P 0.75 0.75 0.75 0.71 +0.09 46 3 3 +3
29JUN27 6.25 P 0.88 0.88 0.88 0.82 +0.09 46 1 1 +1
29JUN27 6.50 P 0.96 0.96 0.96 0.94 +0.10 46 1 1 +1
29JUN27 6.75 P 0.00 0.00 0.00 1.08 +0.12 47 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 1.21 +0.12 47 0 12 0
29JUN27 7.25 P 1.43 1.43 1.43 1.36 +0.13 47 1 27 +1
29JUN27 7.50 P 1.53 1.54 1.53 1.51 +0.14 47 60 62 +60
29JUN27 7.75 P 0.00 0.00 0.00 1.67 +0.15 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.84 +0.16 47 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.02 +0.18 48 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.19 +0.17 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.38 +0.19 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.57 +0.20 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.77 +0.21 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.96 +0.20 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.17 +0.22 49 0 0 0
TOTAL PUT 2,881 49,854 +673
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$ 7.38
29JUN26 4.70 C 0.00 0.00 0.00 2.69 -0.03 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.59 -0.03 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.49 -0.03 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 -0.02 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 -0.04 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.03 21 0 289 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.02 21 0 83 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.41 -0.02 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.16 -0.02 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.91 -0.03 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.17 -0.04 25 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.92 -0.04 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.70 -0.04 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.50 -0.03 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.13 -0.02 22 0 32 0
30JUL26 8.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 45 0
30JUL26 8.25 C 0.04 0.04 0.04 0.04 -0.01 22 20 30 +20
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.42 -0.03 38 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.18 -0.07 38 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.93 -0.02 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.68 -0.03 28 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.44 -0.02 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.20 -0.02 24 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.97 -0.03 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.76 -0.03 23 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.43 -0.03 23 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.73 -0.07 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 -0.07 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 -0.07 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.43 -0.07 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 -0.07 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 -0.07 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.70 -0.07 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 -0.03 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 -0.03 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.00 -0.04 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.80 -0.04 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 -0.04 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 -0.02 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 0.00 22 0 730 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.01 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 0.00 22 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 0.00 22 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.65 -0.05 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.55 -0.05 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.45 -0.05 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 -0.04 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 -0.03 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.74 -0.03 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 -0.04 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 -0.03 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 -0.06 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 -0.05 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 -0.02 23 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 0.00 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.02 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 0.00 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 +0.01 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.55 -0.05 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.45 -0.05 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.22 -0.04 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.99 -0.03 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.76 -0.03 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.53 -0.05 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.32 -0.05 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.09 -0.08 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 -0.07 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.79 -0.04 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.03 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 -0.03 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 -0.03 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 -0.03 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.02 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.45 -0.05 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.22 -0.05 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.99 -0.04 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.78 -0.05 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.58 -0.04 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.38 -0.04 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.21 -0.03 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.01 -0.03 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.89 -0.01 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.76 -0.02 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.54 -0.02 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.12 - 23 0 0 -
TOTAL CALL 20 8,039 +20
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 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 65 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 50 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 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 28 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 121 0
29JUN26 7.00 P 0.03 0.03 0.03 0.03 -0.01 19 10 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 0.00 19 0 805 0
29JUN26 7.50 P 0.00 0.00 0.00 0.22 +0.02 20 0 272 0
29JUN26 7.75 P 0.00 0.00 0.00 0.40 +0.01 19 0 87 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 +0.02 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.90 +0.05 34 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 1.15 +0.05 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.40 +0.05 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.65 +0.05 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.90 +0.05 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.13 +0.05 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 +0.03 58 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.65 +0.05 72 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 +0.03 70 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.65 +0.05 89 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.15 +0.05 97 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 22 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 0.00 21 0 15 0
30JUL26 7.00 P 0.10 0.10 0.10 0.09 +0.01 21 30 31 +30
30JUL26 7.25 P 0.16 0.16 0.16 0.17 +0.01 20 10 12 +10
30JUL26 7.50 P 0.00 0.00 0.00 0.29 +0.01 20 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.46 +0.03 21 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.90 +0.03 24 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.15 +0.05 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.40 +0.05 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.65 +0.05 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.90 +0.05 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.13 +0.03 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.38 +0.03 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.65 +0.05 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.13 +0.03 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.65 +0.05 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.15 +0.05 69 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.36 +0.02 22 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.71 +0.02 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.91 +0.02 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.15 +0.03 25 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.40 +0.05 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.65 +0.05 31 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.90 +0.05 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.13 +0.03 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.38 +0.03 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.65 +0.05 43 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.13 +0.03 43 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.65 +0.05 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.15 +0.05 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 0.02 +0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 21 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.01 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 +0.02 21 0 1,310 0
29SEP26 7.50 P 0.40 0.40 0.40 0.41 +0.04 22 50 720 +20
29SEP26 7.75 P 0.00 0.00 0.00 0.55 +0.03 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.75 +0.03 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.93 +0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.15 +0.02 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.40 +0.04 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.65 +0.05 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.90 +0.05 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.13 +0.03 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.38 +0.03 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.65 +0.05 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.13 +0.03 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.65 +0.05 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.15 +0.05 51 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 24 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 0.03 +0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
30DEC26 7.00 P 0.31 0.32 0.31 0.35 +0.04 22 10 10 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.04 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 +0.04 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 +0.03 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.02 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 +0.04 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 +0.03 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 +0.03 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 +0.03 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 +0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 +0.04 19 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 +0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.68 +0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.16 +0.04 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 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 0.00 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 +0.01 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 +0.01 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.67 +0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 +0.02 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 +0.03 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 +0.03 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 +0.04 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 +0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.82 +0.04 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.04 +0.04 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.27 +0.05 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.50 +0.05 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.69 +0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.18 +0.05 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.50 0.00 22 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.62 -0.01 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.76 +0.01 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.91 +0.01 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.08 +0.01 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.27 +0.02 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.47 +0.03 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.67 +0.04 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.86 +0.03 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.07 +0.02 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.29 +0.02 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.51 - 21 0 0 -
TOTAL PUT 110 9,468 +70
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$ 5.09
29JUN26 3.90 C 0.00 0.00 0.00 1.21 -0.10 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.11 -0.10 53 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.01 -0.10 49 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.91 -0.10 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.81 -0.10 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.10 35 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 -0.08 36 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 -0.09 31 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 -0.08 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.32 -0.10 21 0 30 0
29JUN26 4.90 C 0.23 0.23 0.23 0.24 -0.10 21 30 30 +30
29JUN26 5.00 C 0.00 0.00 0.00 0.18 -0.08 23 0 526 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 -0.05 23 0 1,561 0
29JUN26 5.50 C 0.03 0.03 0.03 0.02 -0.03 24 3 1,453 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 2,807 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.22 -0.10 40 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.13 -0.08 41 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.03 -0.09 38 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.93 -0.09 34 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.83 -0.09 31 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.73 -0.09 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.64 -0.08 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.54 -0.09 23 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.45 -0.10 22 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.37 -0.10 22 0 21 0
30JUL26 4.90 C 0.29 0.29 0.29 0.30 -0.09 22 30 172 +30
30JUL26 5.00 C 0.23 0.25 0.23 0.24 -0.08 22 91 283 +91
30JUL26 5.25 C 0.13 0.13 0.13 0.13 -0.05 23 30 321 +30
30JUL26 5.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 323 0
30JUL26 5.75 C 0.04 0.04 0.04 0.03 -0.01 24 60 6,196 +60
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 691 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.94 -0.09 30 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.84 -0.09 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.75 -0.09 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.66 -0.09 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.56 -0.10 22 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.48 -0.09 22 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.40 -0.09 22 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.33 -0.08 21 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.26 -0.08 20 0 131 0
28AUG26 5.25 C 0.00 0.00 0.00 0.14 -0.06 20 0 192 0
28AUG26 5.50 C 0.00 0.00 0.00 0.07 -0.04 21 0 95 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.02 20 0 7,722 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 513 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.24 -0.11 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.14 -0.10 35 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.04 -0.10 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 -0.10 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 -0.11 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 -0.10 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 -0.09 26 0 36 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 -0.10 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.08 26 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.08 24 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.08 24 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 -0.07 24 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.05 24 0 1,030 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.03 24 0 2,555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.02 24 0 870 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 90 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.24 -0.11 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.14 -0.10 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.05 -0.10 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 -0.09 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 -0.10 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 -0.09 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 -0.09 25 0 5 0
30DEC26 4.60 C 0.00 0.00 0.00 0.62 -0.08 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 -0.07 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 -0.06 25 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 -0.09 23 0 870 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 -0.06 24 0 2,435 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 -0.05 24 0 1,319 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 -0.03 24 0 320 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.03 24 0 722 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.02 24 0 42 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 230 0
30DEC26 6.75 C 0.07 0.07 0.07 0.02 -0.01 24 60 60 +60
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 225 0
30DEC26 8.00 C 0.03 0.03 0.03 0.01 0.00 30 225 454 +225
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
30MAR27 3.90 C 0.00 0.00 0.00 1.25 -0.10 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.15 -0.09 27 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 1.06 -0.09 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.98 -0.08 27 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.90 -0.08 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.81 -0.08 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.74 -0.08 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.68 -0.07 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.61 -0.07 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.55 -0.07 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.50 -0.06 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.44 -0.06 24 0 63 0
30MAR27 5.25 C 0.00 0.00 0.00 0.34 -0.05 24 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.04 24 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 -0.03 24 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.02 24 0 125 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.02 24 0 25 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 25 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 900 0
29JUN27 4.20 C 0.00 0.00 0.00 1.01 -0.08 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.94 -0.07 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.87 -0.07 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.80 -0.08 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.74 -0.06 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.68 -0.07 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.62 -0.07 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.57 -0.06 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.52 -0.07 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.42 -0.05 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN27 7.00 C 0.12 0.12 0.12 0.07 -0.02 24 9 9 +9
29JUN27 7.25 C 0.10 0.10 0.10 0.06 -0.01 25 10 10 +10
29JUN27 7.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
TOTAL CALL 548 44,553 +545
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 325 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 21 0 1,249 0
29JUN26 4.90 P 0.04 0.04 0.04 0.04 +0.01 21 14 1,692 +14
29JUN26 5.00 P 0.08 0.08 0.08 0.08 +0.02 22 33 2,532 +3
29JUN26 5.25 P 0.24 0.24 0.23 0.21 +0.04 21 6 1,172 -1
29JUN26 5.50 P 0.39 0.39 0.39 0.43 +0.09 26 1 1,460 0
29JUN26 5.75 P 0.64 0.64 0.64 0.67 +0.09 32 5 1,081 -5
29JUN26 6.00 P 0.00 0.00 0.00 0.91 +0.09 0 0 237 -163
29JUN26 6.25 P 0.00 0.00 0.00 1.16 +0.09 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.41 +0.09 0 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.66 +0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.91 +0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.41 +0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.66 +0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 +0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.41 +0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.66 +0.09 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 +0.01 23 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 +0.01 22 0 385 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 +0.01 22 0 323 0
30JUL26 4.90 P 0.08 0.09 0.08 0.09 +0.02 22 100 725 +100
30JUL26 5.00 P 0.12 0.13 0.12 0.13 +0.03 22 30 1,028 +30
30JUL26 5.25 P 0.26 0.27 0.26 0.27 +0.05 23 6 531 +6
30JUL26 5.50 P 0.00 0.00 0.00 0.46 +0.08 24 0 120 0
30JUL26 5.75 P 0.00 0.00 0.00 0.69 +0.10 28 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.91 +0.09 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.16 +0.09 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.41 +0.09 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.66 +0.09 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.91 +0.09 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.41 +0.09 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.66 +0.09 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 4.40 P 0.03 0.03 0.03 0.03 0.00 20 330 360 +300
28AUG26 4.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 60 0
28AUG26 4.60 P 0.06 0.06 0.06 0.07 +0.01 20 50 55 +50
28AUG26 4.70 P 0.08 0.08 0.08 0.09 +0.01 19 2 55 +2
28AUG26 4.80 P 0.00 0.00 0.00 0.13 +0.02 19 0 131 0
28AUG26 4.90 P 0.00 0.00 0.00 0.18 +0.03 20 0 122 0
28AUG26 5.00 P 0.20 0.20 0.20 0.23 +0.03 19 21 407 +20
28AUG26 5.25 P 0.00 0.00 0.00 0.39 +0.05 18 0 138 0
28AUG26 5.50 P 0.00 0.00 0.00 0.59 +0.06 16 0 329 0
28AUG26 5.75 P 0.00 0.00 0.00 0.81 +0.08 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.04 +0.08 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.24 +0.09 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.96 +0.08 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 +0.01 25 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 24 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 23 0 160 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.02 23 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.02 23 0 174 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.03 23 0 3,881 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.03 23 0 416 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.03 23 0 223 0
29SEP26 5.00 P 0.28 0.28 0.28 0.30 +0.04 23 3 2,361 0
29SEP26 5.25 P 0.42 0.42 0.41 0.45 +0.05 22 335 1,285 +335
29SEP26 5.50 P 0.00 0.00 0.00 0.63 +0.06 21 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 +0.07 19 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 +0.09 15 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 +0.09 0 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 +0.10 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 +0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 +0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.00 +0.11 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 300 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.01 23 0 281 0
30DEC26 4.20 P 0.06 0.06 0.06 0.07 +0.01 22 225 306 +225
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.02 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.01 23 0 113 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 +0.02 23 0 94 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.03 23 0 232 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.03 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 +0.03 23 0 148 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.04 23 0 856 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.05 24 0 2,340 0
30DEC26 5.25 P 0.49 0.49 0.49 0.51 +0.04 22 30 1,626 +30
30DEC26 5.50 P 0.70 0.70 0.70 0.70 +0.07 23 30 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.07 21 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.10 +0.08 21 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 +0.10 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.56 +0.09 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.27 +0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.76 +0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.01 24 0 20 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 +0.01 23 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 +0.02 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 +0.01 23 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.02 23 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 +0.02 23 0 36 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 +0.02 23 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.03 23 0 15 0
30MAR27 4.80 P 0.30 0.30 0.30 0.33 +0.04 23 5 45 +5
30MAR27 4.90 P 0.00 0.00 0.00 0.37 +0.03 23 0 110 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 +0.04 23 0 107 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 +0.05 23 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 +0.05 22 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 0.92 +0.06 22 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.12 +0.07 21 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.34 +0.07 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.58 +0.10 21 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.81 +0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.52 +0.09 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.01 +0.10 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 +0.01 23 0 11 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.25 +0.02 24 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.29 +0.03 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 +0.03 23 0 1 0
29JUN27 4.80 P 0.37 0.37 0.36 0.38 +0.03 24 9 9 +9
29JUN27 4.90 P 0.00 0.00 0.00 0.42 +0.03 23 0 5 0
29JUN27 5.00 P 0.48 0.48 0.48 0.48 +0.04 24 15 15 +15
29JUN27 5.25 P 0.00 0.00 0.00 0.63 +0.05 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.79 +0.04 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.98 +0.07 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.17 +0.07 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.38 +0.07 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.59 +0.07 21 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.83 +0.09 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.30 +0.10 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
TOTAL PUT 1,250 34,910 +975
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$ 25.86
29JUN26 15.00 C 0.00 0.00 0.00 10.89 -0.06 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.39 -0.26 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.89 -0.27 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.39 -0.24 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.89 -0.06 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.36 -0.14 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.87 -0.10 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.40 -0.22 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.89 -0.13 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.40 -0.06 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.90 -0.07 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.92 -0.14 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.96 -0.03 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.06 -0.09 38 0 246 0
29JUN26 24.00 C 0.00 0.00 0.00 2.28 -0.13 40 0 266 0
29JUN26 25.00 C 0.00 0.00 0.00 1.59 -0.13 39 0 235 0
29JUN26 26.00 C 1.04 1.10 1.00 1.01 -0.15 38 169 346 -165
29JUN26 27.00 C 0.68 0.68 0.68 0.65 -0.09 39 1 444 0
29JUN26 28.00 C 0.45 0.53 0.44 0.38 -0.07 39 57 679 +54
29JUN26 29.00 C 0.29 0.30 0.29 0.21 -0.05 39 9 1,291 0
29JUN26 30.00 C 0.22 0.22 0.19 0.11 -0.03 39 32 274 -19
29JUN26 31.00 C 0.18 0.18 0.18 0.06 -0.02 40 5 2,326 +5
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 634 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 42 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 188 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 8.47 -0.05 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.98 -0.08 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.51 -0.11 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.98 -0.18 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.51 -0.18 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.02 -0.11 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.13 -0.03 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.22 -0.06 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.42 -0.09 38 0 16 0
30JUL26 24.00 C 0.00 0.00 0.00 2.73 -0.12 39 0 26 0
30JUL26 25.00 C 0.00 0.00 0.00 2.11 -0.12 39 0 56 0
30JUL26 26.00 C 1.59 1.59 1.59 1.58 -0.12 39 19 260 -19
30JUL26 27.00 C 0.00 0.00 0.00 1.19 -0.09 39 0 248 0
30JUL26 28.00 C 0.00 0.00 0.00 0.86 -0.07 39 0 127 0
30JUL26 29.00 C 0.00 0.00 0.00 0.61 -0.06 39 0 79 0
30JUL26 30.00 C 0.00 0.00 0.00 0.42 -0.05 39 0 171 0
30JUL26 31.00 C 0.00 0.00 0.00 0.28 -0.04 39 0 149 0
30JUL26 32.00 C 0.33 0.33 0.33 0.19 -0.03 39 1 39 0
30JUL26 33.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 31 0
30JUL26 34.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 26 0
30JUL26 35.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 11 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 20 0
28AUG26 18.00 C 0.00 0.00 0.00 8.07 -0.07 45 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.59 -0.06 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.12 -0.07 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.65 -0.04 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.20 -0.12 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.29 -0.11 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.48 -0.09 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.74 -0.09 39 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 3.08 -0.11 39 0 0 0
28AUG26 25.00 C 2.48 2.48 2.48 2.50 -0.10 39 5 78 +3
28AUG26 26.00 C 0.00 0.00 0.00 2.00 -0.07 39 0 37 0
28AUG26 27.00 C 0.00 0.00 0.00 1.60 -0.07 40 0 48 0
28AUG26 28.00 C 0.00 0.00 0.00 1.26 -0.04 40 0 44 0
28AUG26 29.00 C 0.98 0.98 0.98 0.97 -0.03 40 10 10 +10
28AUG26 30.00 C 0.00 0.00 0.00 0.73 -0.04 40 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.55 -0.03 40 0 30 0
28AUG26 32.00 C 0.00 0.00 0.00 0.41 -0.02 40 0 35 0
28AUG26 33.00 C 0.00 0.00 0.00 0.30 -0.02 39 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 8.70 +0.07 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.22 +0.04 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.69 +0.01 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.23 -0.02 40 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.78 -0.03 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.42 +0.10 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.54 +0.05 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.74 -0.11 39 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.04 -0.07 39 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.40 -0.11 39 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.84 -0.10 39 0 416 0
29SEP26 26.00 C 2.30 2.30 2.25 2.35 -0.09 39 2 203 +1
29SEP26 27.00 C 0.00 0.00 0.00 1.94 -0.08 39 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 1.61 -0.06 40 0 420 0
29SEP26 29.00 C 0.00 0.00 0.00 1.30 -0.05 40 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 1.04 -0.04 40 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 0.82 -0.04 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.65 -0.03 39 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.51 -0.03 39 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.03 39 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.02 39 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 -0.01 39 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 38 0
29SEP26 39.00 C 0.30 0.30 0.30 0.11 -0.01 39 5 17 -2
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 8.80 -0.06 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.37 -0.04 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.92 -0.04 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.50 -0.07 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.15 -0.01 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.75 -0.02 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.94 -0.08 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.25 -0.07 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.68 -0.01 38 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.09 +0.05 38 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.56 0.00 38 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.07 +0.01 38 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 2.74 +0.01 39 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.33 -0.01 39 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.02 +0.02 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.73 +0.02 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.47 +0.02 39 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.24 +0.02 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.05 +0.02 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 +0.02 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.75 +0.02 39 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 +0.02 39 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 +0.02 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 +0.02 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.37 +0.02 39 0 58 0
30MAR27 17.50 C 0.00 0.00 0.00 9.00 -0.12 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.59 -0.10 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.20 -0.09 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.81 -0.13 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.47 -0.08 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.11 -0.08 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.38 -0.11 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.79 -0.08 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.19 -0.07 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.65 -0.07 40 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.11 -0.11 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.68 +0.10 39 0 48 0
30MAR27 27.00 C 0.00 0.00 0.00 3.20 -0.15 38 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 2.85 -0.12 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.51 -0.11 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.29 -0.03 39 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.01 -0.04 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.77 -0.03 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.56 -0.03 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.36 -0.03 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.21 -0.02 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.05 -0.02 39 0 0 0
30MAR27 37.00 C 1.19 1.19 1.19 0.93 -0.01 39 2 15 0
29JUN27 18.00 C 0.00 0.00 0.00 8.98 -0.13 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.61 -0.08 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.24 -0.15 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.93 -0.10 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.61 +0.01 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.89 -0.08 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.28 -0.07 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.71 -0.08 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.19 -0.02 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.71 -0.02 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.27 +0.14 40 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.88 -0.07 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.52 -0.06 40 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.18 -0.06 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.86 +0.03 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.59 -0.05 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.33 -0.05 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.09 -0.05 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.89 -0.05 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.69 -0.04 39 0 0 0
TOTAL CALL 317 14,067 -132
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 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 50 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.02 -0.01 39 0 243 0
29JUN26 22.00 P 0.11 0.11 0.11 0.07 -0.01 40 64 308 0
29JUN26 23.00 P 0.21 0.21 0.20 0.16 -0.03 39 37 590 +12
29JUN26 24.00 P 0.00 0.00 0.00 0.36 -0.02 39 0 639 0
29JUN26 25.00 P 0.76 0.76 0.70 0.64 -0.04 38 52 689 -2
29JUN26 26.00 P 1.25 1.25 1.14 1.14 +0.02 39 12 790 +2
29JUN26 27.00 P 0.00 0.00 0.00 1.77 +0.04 40 0 379 0
29JUN26 28.00 P 0.00 0.00 0.00 2.50 +0.01 40 0 387 0
29JUN26 29.00 P 0.00 0.00 0.00 3.30 -0.07 38 0 3,262 0
29JUN26 30.00 P 0.00 0.00 0.00 4.21 -0.01 39 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 5.29 +0.13 52 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.22 +0.04 52 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.19 -0.01 54 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.16 -0.02 54 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.20 +0.06 66 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.17 +0.09 65 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.21 +0.13 77 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.21 +0.10 82 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.18 +0.10 81 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.18 +0.03 85 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 15.21 +0.13 95 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.03 -0.01 39 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 0.07 -0.01 39 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 104 0
30JUL26 22.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 83 0
30JUL26 23.00 P 0.49 0.49 0.49 0.48 -0.01 39 15 287 0
30JUL26 24.00 P 0.00 0.00 0.00 0.75 -0.02 39 0 180 0
30JUL26 25.00 P 1.15 1.15 1.15 1.13 0.00 39 1 111 -1
30JUL26 26.00 P 0.00 0.00 0.00 1.62 +0.02 39 0 277 0
30JUL26 27.00 P 2.18 2.18 2.18 2.19 +0.01 38 3 231 +3
30JUL26 28.00 P 0.00 0.00 0.00 2.79 -0.08 36 0 225 0
30JUL26 29.00 P 0.00 0.00 0.00 3.57 +0.05 37 0 133 0
30JUL26 30.00 P 0.00 0.00 0.00 4.36 -0.04 35 0 45 0
30JUL26 31.00 P 0.00 0.00 0.00 5.42 +0.02 43 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 6.33 +0.02 44 0 76 0
30JUL26 33.00 P 0.00 0.00 0.00 7.28 -0.01 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.24 -0.05 47 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.20 -0.07 48 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.17 0.00 48 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.21 +0.09 55 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 0.00 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.13 0.00 39 0 149 0
28AUG26 20.00 P 0.20 0.20 0.20 0.18 0.00 40 1 35 +1
28AUG26 21.00 P 0.00 0.00 0.00 0.31 0.00 40 0 35 0
28AUG26 22.00 P 0.52 0.52 0.52 0.49 -0.01 39 2 27 +2
28AUG26 23.00 P 0.00 0.00 0.00 0.73 -0.02 39 0 22 0
28AUG26 24.00 P 1.06 1.06 1.06 1.05 0.00 39 3 7 +3
28AUG26 25.00 P 0.00 0.00 0.00 1.47 +0.02 39 0 117 0
28AUG26 26.00 P 2.00 2.00 2.00 1.97 +0.03 39 15 83 +15
28AUG26 27.00 P 0.00 0.00 0.00 2.56 +0.04 39 0 60 0
28AUG26 28.00 P 0.00 0.00 0.00 3.20 0.00 39 0 37 0
28AUG26 29.00 P 0.00 0.00 0.00 3.92 -0.01 39 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 4.69 -0.05 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.63 +0.04 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.49 +0.02 42 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.47 +0.04 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.34 +0.02 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.28 -0.08 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.22 +0.05 45 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.21 -0.04 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 0.00 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 0.00 39 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.01 39 0 124 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 -0.01 39 0 80 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 -0.01 39 0 61 0
29SEP26 22.00 P 0.00 0.00 0.00 0.71 -0.01 39 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 0.99 0.00 39 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 1.34 +0.01 39 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.77 +0.02 39 0 559 0
29SEP26 26.00 P 0.00 0.00 0.00 2.27 +0.02 39 0 267 0
29SEP26 27.00 P 0.00 0.00 0.00 2.86 +0.04 39 0 193 0
29SEP26 28.00 P 0.00 0.00 0.00 3.56 +0.08 40 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 4.18 -0.08 39 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 5.06 +0.03 42 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.87 +0.04 42 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.72 -0.01 43 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.57 -0.03 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.48 0.00 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.37 -0.01 43 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.34 -0.03 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.28 -0.02 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.23 +0.03 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.19 +0.02 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.18 -0.03 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.21 -0.01 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 +0.02 39 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 +0.02 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 +0.03 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 +0.03 39 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.71 +0.04 39 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.97 +0.04 39 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.27 +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 2.04 +0.01 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.52 +0.02 38 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.06 +0.02 38 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 3.66 +0.02 39 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.34 +0.05 39 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 5.04 +0.03 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.79 +0.05 40 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.57 +0.06 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.38 +0.07 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.21 +0.06 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.07 +0.07 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.94 +0.05 43 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 10.83 +0.05 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.74 +0.06 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.65 +0.06 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.51 -0.01 44 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 0.00 0.00 0.00 0.59 0.00 39 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.70 0.00 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.81 +0.01 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.89 0.00 38 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.02 0.00 38 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.32 +0.01 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.65 +0.01 38 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.05 +0.01 38 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.49 +0.02 38 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.97 +0.01 37 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.51 +0.02 37 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 4.13 +0.04 38 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.78 0.00 38 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 5.47 -0.02 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.20 +0.03 39 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.97 +0.04 39 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.76 +0.05 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.57 +0.05 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.39 +0.05 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.24 +0.05 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.11 -0.01 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.98 +0.05 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.81 -0.02 39 0 7 0
29JUN27 18.50 P 0.00 0.00 0.00 0.95 -0.01 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.08 +0.01 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.22 0.00 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.36 +0.03 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.68 +0.02 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.02 -0.01 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.44 0.00 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.89 -0.01 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.39 0.00 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.93 +0.01 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.53 0.00 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.17 +0.01 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.89 +0.05 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.59 +0.04 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.34 +0.04 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.12 +0.01 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.92 +0.07 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.72 +0.01 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.54 +0.01 40 0 0 0
TOTAL PUT 205 15,453 +35
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 6.34 -0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 166 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 161 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 156 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 151 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 146 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 142 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 137 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 133 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.45 0.00 129 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.35 0.00 125 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.25 0.00 121 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.15 0.00 117 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.05 0.00 113 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.95 0.00 109 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.85 0.00 106 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.75 0.00 102 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.65 0.00 99 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 0.00 95 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.30 0.00 87 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.05 0.00 79 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 0.00 71 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.55 0.00 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.30 0.00 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.05 0.00 43 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 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.82 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 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 36 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 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 24 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 0.00 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 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.63 0.00 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.40 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 0.00 22 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 0.40 -0.01 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 22 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 0.00 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 0.00 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.74 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.53 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.34 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.16 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.99 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.84 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 0.00 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 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.65 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.47 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.14 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 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 0.00 218 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 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 0.04 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.34 -0.01 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 0.00 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 33 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 0.09 -0.01 21 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 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 0.00 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 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 +0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.18 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.17 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.57 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.01 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.92 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.25 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.63 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 0.00 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$ 2.58
29JUN26 1.80 C 0.00 0.00 0.00 0.79 -0.08 75 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.74 -0.08 70 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.69 -0.08 65 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.64 -0.08 60 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.59 -0.08 56 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.49 -0.08 46 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.39 -0.08 37 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.30 -0.07 38 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.21 -0.08 33 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.14 -0.07 33 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.09 -0.06 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.05 -0.05 34 0 157 0
29JUN26 2.80 C 0.00 0.00 0.00 0.03 -0.04 36 0 109 0
29JUN26 2.90 C 0.00 0.00 0.00 0.02 -0.02 39 0 65 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 97 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30JUL26 1.80 C 0.00 0.00 0.00 0.80 -0.08 58 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.75 -0.08 54 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.70 -0.08 50 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.65 -0.08 47 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.60 -0.08 43 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.50 -0.08 36 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.41 -0.08 35 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.33 -0.07 36 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.26 -0.06 37 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.19 -0.06 35 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.14 -0.06 35 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.10 -0.05 35 0 38 0
30JUL26 2.80 C 0.00 0.00 0.00 0.07 -0.04 35 0 52 0
30JUL26 2.90 C 0.07 0.07 0.07 0.05 -0.03 36 110 332 +110
30JUL26 3.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 147 0
30JUL26 3.10 C 0.00 0.00 0.00 0.02 -0.02 36 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 -0.02 34 0 181 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 -0.01 38 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.80 -0.08 44 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.75 -0.08 40 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.70 -0.08 37 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.66 -0.07 42 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.61 -0.07 39 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.52 -0.07 37 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.44 -0.06 38 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.36 -0.06 37 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.30 -0.05 38 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.18 -0.05 36 0 15 0
28AUG26 2.70 C 0.00 0.00 0.00 0.14 -0.04 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.11 -0.03 37 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.05 -0.02 38 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 3.30 C 0.03 0.03 0.03 0.03 -0.01 40 3 3 +1
28AUG26 3.40 C 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.81 -0.07 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.76 -0.07 39 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.72 -0.06 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.67 -0.07 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.63 -0.06 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.54 -0.06 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.46 -0.06 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.39 -0.06 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.26 -0.06 35 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.21 -0.04 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.17 -0.03 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29SEP26 3.00 C 0.12 0.12 0.12 0.09 -0.02 37 100 191 +100
29SEP26 3.10 C 0.00 0.00 0.00 0.07 -0.02 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 -0.02 36 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 3.40 C 0.05 0.05 0.05 0.03 -0.01 36 1 148 +1
29SEP26 3.50 C 0.04 0.04 0.04 0.02 -0.01 35 2 103 0
29SEP26 3.60 C 0.03 0.03 0.03 0.01 -0.01 33 2 218 +2
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 1.80 C 0.00 0.00 0.00 0.84 -0.06 39 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.80 -0.06 39 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.75 -0.07 37 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.71 -0.06 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.67 -0.06 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.60 -0.06 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.53 -0.05 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.46 -0.06 37 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.40 -0.05 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 -0.05 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 -0.04 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.23 -0.03 38 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 -0.02 39 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 0.00 40 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 0.00 39 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 0.00 38 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 0.00 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR27 1.80 C 0.00 0.00 0.00 0.88 -0.06 40 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.84 -0.06 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.80 -0.06 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.76 -0.06 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.72 -0.06 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.65 -0.06 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.59 -0.05 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.53 -0.05 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.48 -0.04 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.42 -0.05 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.38 -0.05 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.34 -0.04 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.30 -0.04 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 -0.02 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 -0.01 38 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.91 -0.06 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.87 -0.06 38 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.83 -0.06 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.80 -0.06 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.76 -0.06 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.70 -0.05 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.64 -0.05 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.57 -0.06 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.53 -0.05 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.48 -0.04 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.44 -0.04 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.40 -0.04 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.36 -0.04 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 - 39 0 0 -
TOTAL CALL 218 3,203 +214
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 2.40 P 0.02 0.02 0.02 0.02 0.00 30 4 34 +4
29JUN26 2.50 P 0.05 0.05 0.05 0.05 +0.01 31 1 104 0
29JUN26 2.60 P 0.08 0.08 0.08 0.10 +0.03 33 3 73 +3
29JUN26 2.70 P 0.00 0.00 0.00 0.17 +0.04 36 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.25 +0.06 38 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.33 +0.06 35 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.43 +0.08 42 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.52 +0.08 0 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.62 +0.08 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.72 +0.08 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.42 +0.08 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.62 +0.08 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.92 +0.08 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.12 +0.08 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.42 +0.08 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.67 +0.08 0 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 +0.01 34 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 +0.03 35 0 89 0
30JUL26 2.60 P 0.00 0.00 0.00 0.15 +0.03 35 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.21 +0.04 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.29 +0.06 38 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.36 +0.05 36 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.45 +0.06 39 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.54 +0.07 40 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.63 +0.07 39 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.72 +0.06 0 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.42 +0.08 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 0.00 37 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 +0.02 35 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.13 +0.03 35 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.19 +0.04 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.24 +0.04 35 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.31 +0.05 36 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.39 +0.06 38 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.47 +0.06 38 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.55 +0.06 37 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.64 +0.06 38 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.73 +0.06 37 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 2.10 P 0.02 0.02 0.02 0.04 +0.01 37 2 2 +2
29SEP26 2.20 P 0.04 0.04 0.04 0.05 +0.01 34 1 9 +1
29SEP26 2.30 P 0.00 0.00 0.00 0.08 +0.01 35 0 2 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 +0.02 34 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 +0.04 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 +0.04 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 +0.04 36 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.34 +0.05 37 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 +0.06 37 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.49 +0.06 37 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.58 +0.07 40 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.66 +0.07 39 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.75 +0.07 39 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.84 +0.07 39 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.93 +0.06 38 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.03 +0.07 41 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.12 +0.06 0 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.42 +0.07 0 0 7 0
29SEP26 4.10 P 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.62 +0.07 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.23 +0.03 37 0 9 0
30DEC26 2.60 P 0.00 0.00 0.00 0.28 +0.03 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.34 +0.04 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 +0.04 37 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 +0.04 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.55 +0.05 38 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.63 +0.06 39 0 68 0
30DEC26 3.20 P 0.00 0.00 0.00 0.71 +0.06 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.79 +0.06 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.88 +0.06 40 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 0.96 +0.06 39 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.05 +0.06 39 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.14 +0.05 38 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.24 +0.06 40 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.33 +0.06 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.42 +0.06 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.52 +0.06 0 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.62 +0.07 0 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.72 +0.07 0 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.19 +0.02 37 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.24 +0.03 38 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.28 +0.03 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.34 +0.04 38 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.39 +0.03 37 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.46 +0.04 38 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.51 +0.03 36 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.60 +0.05 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.68 +0.05 39 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.75 +0.05 39 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.83 +0.05 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.91 +0.05 39 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.00 +0.06 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.08 +0.05 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.17 +0.05 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.26 +0.05 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.35 +0.05 40 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.44 +0.05 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.53 +0.05 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.63 +0.06 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.73 +0.06 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.28 +0.03 38 0 0 0
29JUN27 2.50 P 0.30 0.30 0.30 0.33 +0.03 38 1 1 +1
29JUN27 2.60 P 0.00 0.00 0.00 0.39 +0.04 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.44 +0.04 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.50 +0.04 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.56 +0.03 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.65 +0.05 40 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.71 +0.04 38 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.79 +0.05 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.87 +0.05 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.94 +0.04 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.03 +0.05 40 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.11 - 39 0 0 -
TOTAL PUT 12 3,081 +11
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$ 18.81
29JUN26 10.50 C 0.00 0.00 0.00 8.33 +0.06 131 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.82 +0.05 105 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.32 +0.05 97 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 6.82 +0.06 88 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.33 +0.07 95 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.85 +0.08 98 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 5.36 +0.10 93 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.86 +0.09 85 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.32 +0.05 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.87 +0.10 71 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.32 +0.05 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.83 +0.05 43 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 2.34 +0.04 40 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 1.88 +0.04 41 0 519 0
29JUN26 17.50 C 1.19 1.19 1.16 1.46 +0.04 41 29 280 +8
29JUN26 18.00 C 0.00 0.00 0.00 1.09 +0.04 40 0 1,463 0
29JUN26 18.50 C 0.60 0.82 0.54 0.79 +0.03 40 55 277 +40
29JUN26 19.00 C 0.44 0.60 0.43 0.57 +0.02 41 47 243 +35
29JUN26 19.50 C 0.38 0.43 0.30 0.40 +0.01 41 19 1,906 +13
29JUN26 20.00 C 0.29 0.31 0.20 0.27 +0.01 41 304 1,217 +62
29JUN26 21.00 C 0.14 0.17 0.14 0.12 0.00 41 38 314 -13
29JUN26 22.00 C 0.07 0.10 0.07 0.05 0.00 42 84 469 +69
29JUN26 23.00 C 0.05 0.05 0.05 0.02 0.00 42 1 320 0
29JUN26 24.00 C 0.03 0.03 0.03 0.01 0.00 44 30 351 -15
29JUN26 25.00 C 0.02 0.02 0.02 0.01 0.00 50 1 906 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 621 0
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 65 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 4.32 +0.05 41 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.87 +0.09 54 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.33 +0.04 40 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.86 +0.03 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.43 +0.05 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.10 +0.11 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.70 +0.05 41 0 0 0
30JUL26 18.00 C 1.18 1.34 1.18 1.39 +0.03 41 4 25 +4
30JUL26 18.50 C 0.97 1.09 0.96 1.16 +0.04 41 62 71 +19
30JUL26 19.00 C 0.95 0.96 0.95 0.96 +0.03 42 3 38 +3
30JUL26 19.50 C 0.78 0.78 0.78 0.79 +0.02 42 15 47 +15
30JUL26 20.00 C 0.56 0.65 0.56 0.63 +0.01 42 34 87 0
30JUL26 21.00 C 0.00 0.00 0.00 0.39 0.00 42 0 76 0
30JUL26 22.00 C 0.00 0.00 0.00 0.24 0.00 42 0 53 0
30JUL26 23.00 C 0.16 0.22 0.16 0.14 0.00 42 11 137 0
30JUL26 24.00 C 0.00 0.00 0.00 0.08 0.00 42 0 169 0
30JUL26 25.00 C 0.09 0.11 0.09 0.05 0.00 43 29 146 +29
30JUL26 26.00 C 0.08 0.08 0.08 0.03 0.00 43 19 162 +19
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 53 0 76 0
30JUL26 32.00 C 0.02 0.02 0.02 0.01 0.00 55 2 26 -2
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 61 0 87 0
28AUG26 14.50 C 0.00 0.00 0.00 4.39 +0.11 52 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.87 +0.09 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.42 +0.06 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.95 0.00 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.54 -0.08 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.21 -0.05 40 0 0 0
28AUG26 17.50 C 1.73 1.80 1.68 1.98 +0.04 42 3 49 +2
28AUG26 18.00 C 1.64 1.64 1.46 1.71 +0.03 42 31 92 +14
28AUG26 18.50 C 1.32 1.46 1.28 1.48 +0.02 42 59 60 +10
28AUG26 19.00 C 1.13 1.13 1.10 1.28 +0.02 43 46 53 +46
28AUG26 19.50 C 0.96 0.96 0.96 1.10 +0.02 43 1 21 +1
28AUG26 20.00 C 0.82 0.82 0.82 0.94 0.00 43 15 45 0
28AUG26 21.00 C 0.70 0.70 0.70 0.67 +0.01 43 15 68 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.47 +0.01 43 0 202 0
28AUG26 23.00 C 0.34 0.34 0.34 0.32 0.00 43 15 58 +15
28AUG26 24.00 C 0.00 0.00 0.00 0.21 0.00 42 0 45 0
28AUG26 25.00 C 0.22 0.22 0.22 0.14 0.00 42 30 52 +30
28AUG26 26.00 C 0.00 0.00 0.00 0.10 0.00 43 0 6 0
28AUG26 27.00 C 0.14 0.14 0.14 0.06 0.00 42 2 4 +2
28AUG26 28.00 C 0.10 0.12 0.10 0.04 0.00 43 4 4 +2
28AUG26 29.00 C 0.08 0.08 0.08 0.03 0.00 44 2 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 43 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 8.39 +0.12 85 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.82 +0.05 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.34 +0.07 67 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.89 +0.12 68 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.35 +0.08 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.88 +0.11 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.36 +0.09 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.86 +0.07 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.39 +0.11 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.94 +0.10 43 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 3.58 +0.14 44 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.15 +0.02 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.82 +0.02 42 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.44 -0.03 40 0 754 0
29SEP26 17.50 C 1.97 1.97 1.97 2.16 -0.03 40 15 53 +15
29SEP26 18.00 C 1.87 1.87 1.70 1.97 +0.03 42 4 116 +3
29SEP26 18.50 C 1.53 1.54 1.53 1.75 +0.02 42 2 33 +2
29SEP26 19.00 C 0.00 0.00 0.00 1.54 +0.01 42 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 1.37 +0.02 42 0 201 0
29SEP26 20.00 C 0.00 0.00 0.00 1.20 0.00 43 0 187 0
29SEP26 21.00 C 0.00 0.00 0.00 0.90 0.00 42 0 239 0
29SEP26 22.00 C 0.66 0.66 0.66 0.67 0.00 42 15 145 +15
29SEP26 23.00 C 0.59 0.59 0.59 0.49 -0.01 42 4 188 +4
29SEP26 24.00 C 0.00 0.00 0.00 0.36 -0.01 42 0 497 0
29SEP26 25.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 167 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 0.00 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 0.09 -0.01 42 0 132 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 0.00 42 0 171 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 0.00 43 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 94 0
29SEP26 33.00 C 0.07 0.07 0.07 0.01 -0.01 40 2 44 -2
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 8.39 +0.12 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.88 +0.11 58 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.38 +0.11 54 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 6.89 +0.12 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.35 +0.05 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.94 +0.11 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.54 +0.10 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.12 +0.06 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.77 +0.10 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.40 +0.08 44 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.06 +0.09 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.74 +0.05 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.45 +0.09 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.15 +0.08 43 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 2.92 +0.05 43 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 2.60 +0.02 42 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 2.43 +0.03 43 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 2.23 +0.01 43 0 322 0
30DEC26 19.50 C 0.00 0.00 0.00 2.04 +0.04 43 0 367 0
30DEC26 20.00 C 1.86 1.86 1.86 1.87 +0.02 43 2 320 +2
30DEC26 21.00 C 0.00 0.00 0.00 1.55 0.00 43 0 44 0
30DEC26 22.00 C 1.28 1.34 1.28 1.27 -0.01 43 3 17 +2
30DEC26 23.00 C 0.00 0.00 0.00 1.05 0.00 43 0 80 0
30DEC26 24.00 C 0.00 0.00 0.00 0.85 -0.01 43 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.69 -0.01 43 0 81 0
30DEC26 26.00 C 0.00 0.00 0.00 0.56 -0.01 43 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 0.45 -0.01 43 0 23 0
30DEC26 28.00 C 0.51 0.51 0.50 0.37 -0.01 43 17 33 +16
30DEC26 29.00 C 0.00 0.00 0.00 0.29 -0.01 42 0 10 0
30DEC26 30.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 27 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
30DEC26 32.00 C 0.28 0.28 0.28 0.16 0.00 43 15 17 +15
30DEC26 33.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 30 0
30MAR27 10.50 C 0.00 0.00 0.00 8.39 +0.12 51 0 16 0
30MAR27 11.00 C 0.00 0.00 0.00 7.89 +0.08 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.54 +0.16 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.05 +0.14 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.66 +0.10 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.16 -0.01 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.89 +0.10 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.39 -0.03 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.05 -0.03 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.71 -0.03 41 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.52 +0.09 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.11 +0.01 41 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.95 +0.11 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.54 -0.06 41 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.32 -0.04 41 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.11 -0.01 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 2.93 +0.01 42 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 2.74 +0.03 43 0 118 0
30MAR27 19.50 C 0.00 0.00 0.00 2.56 +0.03 43 0 100 0
30MAR27 20.00 C 2.22 2.22 2.22 2.38 +0.02 43 2 212 +2
30MAR27 21.00 C 0.00 0.00 0.00 2.07 +0.03 43 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.78 +0.03 43 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 1.51 +0.03 43 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 1.30 +0.02 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.10 +0.02 43 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 0.95 +0.02 43 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.80 +0.02 43 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.69 +0.02 43 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.58 +0.02 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.50 +0.01 43 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.31 +0.01 43 0 1 0
30MAR27 34.00 C 0.41 0.41 0.41 0.26 +0.01 43 2 15 +2
29JUN27 14.50 C 0.00 0.00 0.00 5.47 +0.11 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.15 +0.14 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.73 +0.03 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.52 +0.06 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.28 +0.09 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.99 +0.06 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.79 +0.08 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.56 +0.08 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.37 +0.10 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.11 +0.03 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.93 +0.03 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.75 -0.04 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.44 +0.03 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.16 +0.02 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.92 +0.02 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.72 +0.03 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.54 +0.03 43 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 1.34 -0.01 43 0 0 0
29JUN27 27.00 C 1.21 1.21 1.21 1.19 0.00 43 15 16 +15
TOTAL CALL 1,108 21,135 +514
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 527 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 45 0 355 0
29JUN26 15.00 P 0.03 0.04 0.03 0.03 0.00 42 17 493 +2
29JUN26 15.50 P 0.06 0.06 0.06 0.05 -0.01 41 15 384 +15
29JUN26 16.00 P 0.10 0.12 0.10 0.09 -0.01 40 17 3,240 +2
29JUN26 16.50 P 0.17 0.19 0.17 0.16 -0.01 40 30 521 +30
29JUN26 17.00 P 0.28 0.31 0.22 0.27 -0.02 40 127 743 +118
29JUN26 17.50 P 0.47 0.48 0.38 0.42 -0.02 40 36 327 +15
29JUN26 18.00 P 0.72 0.72 0.60 0.62 -0.02 40 38 314 +15
29JUN26 18.50 P 0.92 1.08 0.83 0.86 -0.06 39 108 305 +25
29JUN26 19.00 P 1.25 1.39 1.14 1.18 -0.04 40 69 1,180 0
29JUN26 19.50 P 1.66 1.66 1.53 1.54 -0.06 41 7 337 0
29JUN26 20.00 P 2.10 2.10 2.10 1.97 -0.03 44 3 937 -3
29JUN26 21.00 P 3.03 3.03 3.03 2.80 -0.08 43 1 317 +1
29JUN26 22.00 P 0.00 0.00 0.00 3.72 -0.09 43 0 383 0
29JUN26 23.00 P 0.00 0.00 0.00 4.82 +0.02 65 0 271 0
29JUN26 24.00 P 0.00 0.00 0.00 5.77 -0.02 67 0 154 0
29JUN26 25.00 P 0.00 0.00 0.00 6.80 +0.04 79 0 152 0
29JUN26 26.00 P 0.00 0.00 0.00 7.59 -0.20 0 0 130 0
29JUN26 27.00 P 0.00 0.00 0.00 8.65 -0.14 0 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 9.80 -0.01 100 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 10.62 -0.11 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.62 -0.16 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.61 -0.15 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.66 -0.08 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.61 -0.11 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.64 -0.08 0 0 0 0
30JUL26 14.50 P 0.10 0.10 0.10 0.09 -0.01 41 15 40 +15
30JUL26 15.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 0.21 -0.01 41 0 33 0
30JUL26 16.00 P 0.00 0.00 0.00 0.30 -0.02 41 1 350 0
30JUL26 16.50 P 0.48 0.48 0.48 0.43 -0.01 41 1 94 +1
30JUL26 17.00 P 0.59 0.59 0.58 0.58 -0.02 41 2 93 +1
30JUL26 17.50 P 0.87 0.87 0.87 0.76 -0.03 40 14 59 +14
30JUL26 18.00 P 1.11 1.11 0.97 0.98 -0.03 40 46 155 +31
30JUL26 18.50 P 1.41 1.41 1.23 1.24 -0.04 40 60 91 +15
30JUL26 19.00 P 1.57 1.60 1.57 1.54 -0.05 41 25 110 +10
30JUL26 19.50 P 0.00 0.00 0.00 1.88 -0.05 41 0 36 0
30JUL26 20.00 P 2.42 2.42 2.20 2.24 -0.07 42 51 100 +51
30JUL26 21.00 P 0.00 0.00 0.00 3.00 -0.10 41 0 111 0
30JUL26 22.00 P 0.00 0.00 0.00 3.90 -0.07 44 0 61 0
30JUL26 23.00 P 0.00 0.00 0.00 4.82 -0.06 46 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 5.77 -0.06 47 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 6.80 -0.01 56 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 7.65 -0.14 0 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 8.85 +0.06 70 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 9.80 -0.01 70 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 10.76 0.00 70 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.63 -0.19 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.65 -0.11 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.66 -0.09 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.63 -0.15 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.64 -0.14 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.21 -0.01 42 0 1 0
28AUG26 15.00 P 0.29 0.32 0.29 0.28 -0.02 42 35 37 +35
28AUG26 15.50 P 0.00 0.00 0.00 0.38 -0.01 42 1 21 +1
28AUG26 16.00 P 0.52 0.55 0.51 0.51 -0.01 42 4 65 -3
28AUG26 16.50 P 0.69 0.72 0.69 0.66 -0.02 42 2 87 0
28AUG26 17.00 P 0.92 0.92 0.92 0.83 -0.02 41 1 30 +1
28AUG26 17.50 P 1.15 1.15 1.00 1.03 -0.02 41 10 28 +5
28AUG26 18.00 P 1.26 1.26 1.26 1.26 -0.03 41 1 59 0
28AUG26 18.50 P 1.52 1.52 1.52 1.53 -0.04 41 15 67 0
28AUG26 19.00 P 1.82 2.00 1.82 1.83 -0.04 42 57 84 +45
28AUG26 19.50 P 0.00 0.00 0.00 2.14 -0.06 42 0 100 0
28AUG26 20.00 P 0.00 0.00 0.00 2.49 -0.08 42 0 51 0
28AUG26 21.00 P 3.24 3.24 3.24 3.27 -0.06 44 15 27 +15
28AUG26 22.00 P 0.00 0.00 0.00 4.11 -0.05 45 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 5.03 -0.03 48 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.96 +0.03 51 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 6.80 -0.06 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.70 -0.11 41 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.85 +0.06 59 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.80 -0.01 59 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.76 0.00 59 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.73 -0.09 59 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.70 -0.06 58 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.66 -0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 0.00 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 0.00 43 0 97 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 234 0
29SEP26 13.50 P 0.19 0.19 0.19 0.17 -0.01 42 1 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.31 -0.02 41 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.42 -0.01 42 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.53 -0.02 41 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 -0.03 41 0 281 0
29SEP26 16.50 P 0.00 0.00 0.00 0.83 -0.03 41 0 455 0
29SEP26 17.00 P 1.04 1.04 1.00 1.02 -0.04 41 4 996 +4
29SEP26 17.50 P 1.35 1.35 1.35 1.23 -0.05 41 15 202 0
29SEP26 18.00 P 1.61 1.61 1.61 1.49 -0.05 41 2 760 0
29SEP26 18.50 P 0.00 0.00 0.00 1.76 -0.05 41 0 89 0
29SEP26 19.00 P 0.00 0.00 0.00 2.05 -0.05 41 0 124 0
29SEP26 19.50 P 2.50 2.50 2.50 2.37 -0.06 42 1 122 -1
29SEP26 20.00 P 0.00 0.00 0.00 2.73 -0.04 43 0 73 0
29SEP26 21.00 P 3.48 3.48 3.48 3.51 0.00 44 1 105 0
29SEP26 22.00 P 0.00 0.00 0.00 4.31 0.00 45 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 5.04 -0.13 42 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 6.06 +0.02 48 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.85 -0.14 44 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.78 -0.11 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.85 +0.03 51 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 9.82 +0.01 53 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 10.79 +0.02 55 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.80 -0.02 58 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 12.70 -0.06 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.66 -0.10 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.68 -0.10 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.73 -0.05 63 0 0 0
30DEC26 10.50 P 0.11 0.11 0.11 0.07 -0.01 42 1 3 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 -0.02 42 0 33 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 0.00 43 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 0.00 42 0 56 0
30DEC26 14.50 P 0.00 0.00 0.00 0.66 -0.01 42 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 0.80 -0.01 42 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 0.96 -0.01 42 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 1.12 -0.02 42 0 179 0
30DEC26 16.50 P 1.31 1.31 1.31 1.31 -0.04 41 1 109 0
30DEC26 17.00 P 1.56 1.56 1.56 1.52 -0.03 41 1 828 -1
30DEC26 17.50 P 1.88 1.88 1.74 1.75 -0.04 41 17 90 +15
30DEC26 18.00 P 2.15 2.15 2.15 2.01 -0.04 41 15 32 +15
30DEC26 18.50 P 2.36 2.36 2.36 2.28 -0.07 41 3 73 +3
30DEC26 19.00 P 2.73 2.74 2.73 2.58 -0.06 42 8 70 +6
30DEC26 19.50 P 0.00 0.00 0.00 2.89 -0.05 42 0 346 0
30DEC26 20.00 P 0.00 0.00 0.00 3.22 -0.06 42 0 339 0
30DEC26 21.00 P 3.95 3.95 3.95 3.93 -0.05 43 15 30 +15
30DEC26 22.00 P 0.00 0.00 0.00 4.68 -0.09 43 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.49 -0.09 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.30 -0.11 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.16 -0.10 44 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.05 -0.10 45 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.94 -0.12 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.00 +0.03 49 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.79 -0.12 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.80 -0.07 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.70 -0.14 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.82 0.00 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.68 -0.10 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.76 -0.02 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 0.00 43 0 4 0
30MAR27 11.00 P 0.27 0.27 0.27 0.22 0.00 43 10 10 +10
30MAR27 11.50 P 0.00 0.00 0.00 0.28 0.00 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 -0.01 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 0.00 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.53 -0.01 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.67 -0.01 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.79 -0.02 42 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 0.93 -0.02 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.09 -0.02 42 0 342 0
30MAR27 15.50 P 0.00 0.00 0.00 1.26 -0.01 41 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.48 +0.01 42 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.70 +0.02 42 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.88 -0.03 41 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.13 -0.02 41 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.44 +0.02 42 0 45 0
30MAR27 18.50 P 0.00 0.00 0.00 2.66 -0.05 41 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 2.95 -0.05 41 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 3.26 -0.06 41 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.59 -0.03 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.27 -0.06 42 0 271 0
30MAR27 22.00 P 4.96 4.99 4.96 4.99 -0.08 42 6 6 +6
30MAR27 23.00 P 0.00 0.00 0.00 5.86 0.00 44 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 6.66 -0.01 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.41 -0.09 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.36 0.00 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.13 -0.11 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.14 +0.01 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.90 -0.13 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.97 -0.01 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.88 -0.05 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.82 -0.07 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.70 -0.16 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.80 -0.01 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.27 -0.02 43 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 1.45 -0.03 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.66 -0.02 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.88 +0.01 43 0 1 0
29JUN27 16.50 P 0.00 0.00 0.00 2.11 -0.01 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.35 0.00 44 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 2.59 -0.01 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.85 -0.07 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.13 -0.04 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.43 -0.04 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.74 -0.06 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.05 -0.09 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.73 +0.07 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.49 -0.01 45 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.15 -0.09 44 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 6.94 -0.08 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.76 -0.07 44 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 8.57 -0.11 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.41 -0.07 44 0 20 0
TOTAL PUT 925 25,630 +530
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$ 9.87
29JUN26 4.90 C 0.00 0.00 0.00 4.99 -0.10 118 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.88 -0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.64 -0.10 106 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.38 -0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.13 -0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.88 -0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.64 -0.14 77 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.39 -0.11 70 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.14 -0.11 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.62 -0.17 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.37 -0.17 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.15 -0.14 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.92 -0.10 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.63 -0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.41 -0.12 36 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 1.18 -0.11 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.96 -0.10 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.76 -0.10 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.59 -0.08 35 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.43 -0.08 34 0 72 0
29JUN26 10.00 C 0.32 0.32 0.32 0.31 -0.07 34 2 109 +2
29JUN26 10.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 269 0
29JUN26 11.00 C 0.08 0.08 0.08 0.07 -0.01 36 1 302 +1
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 37 0 79 0
29JUN26 12.00 C 0.02 0.02 0.02 0.01 0.00 36 20 60 -20
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.66 -0.14 37 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.46 -0.10 49 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.19 -0.10 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.98 -0.07 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.72 -0.10 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.50 -0.12 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.29 -0.10 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.10 -0.12 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.93 -0.10 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.77 -0.08 35 0 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.62 -0.08 34 0 44 0
30JUL26 10.00 C 0.00 0.00 0.00 0.51 -0.06 35 0 64 0
30JUL26 10.50 C 0.34 0.34 0.34 0.33 -0.05 35 1 62 0
30JUL26 11.00 C 0.00 0.00 0.00 0.20 -0.05 35 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.70 -0.10 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.47 -0.09 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.23 -0.11 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.01 -0.10 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.78 -0.12 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.58 -0.11 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.38 -0.13 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.23 -0.08 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.07 -0.10 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.90 -0.08 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.77 -0.08 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.67 -0.06 38 0 57 0
28AUG26 10.50 C 0.00 0.00 0.00 0.49 -0.04 39 0 108 0
28AUG26 11.00 C 0.34 0.34 0.34 0.35 -0.03 39 2 42 +2
28AUG26 11.50 C 0.00 0.00 0.00 0.23 -0.04 39 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 33 0
28AUG26 12.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.17 -0.11 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.92 -0.12 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.68 -0.11 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.44 -0.11 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.19 -0.12 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.96 -0.11 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.72 -0.11 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.49 -0.11 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.26 -0.11 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.04 -0.09 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.83 -0.11 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.63 -0.11 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.45 -0.12 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.28 -0.14 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.14 -0.11 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.98 -0.09 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.85 -0.09 36 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 0.74 -0.08 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 -0.06 37 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.41 -0.06 37 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.31 -0.03 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 -0.03 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.17 -0.11 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.93 -0.11 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.70 -0.13 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.46 -0.13 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.23 -0.13 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.01 -0.14 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.79 -0.14 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.58 -0.13 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.38 -0.13 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.19 -0.12 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.01 -0.12 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.84 -0.11 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.67 -0.15 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.52 -0.10 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.38 -0.13 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.25 -0.13 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.16 -0.05 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.05 -0.08 37 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 -0.07 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.67 -0.08 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.54 -0.06 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.44 -0.06 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.36 -0.04 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 -0.04 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.93 -0.12 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.74 -0.12 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.56 -0.12 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 2.38 -0.12 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.21 -0.12 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.06 -0.10 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.91 -0.10 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.76 -0.09 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.63 -0.09 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.50 -0.09 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.39 -0.07 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 1.27 -0.08 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.09 -0.06 37 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.90 -0.06 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 -0.06 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.65 -0.05 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 -0.04 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 -0.03 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.39 -0.03 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.04 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.70 -0.10 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.53 -0.10 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.37 -0.11 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.22 -0.10 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.07 -0.10 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.93 -0.10 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.80 -0.09 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.68 -0.10 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.56 -0.10 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 1.46 -0.09 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.27 -0.08 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.11 -0.11 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.96 -0.06 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.83 -0.07 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.72 -0.05 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.62 -0.05 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.53 -0.05 36 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
TOTAL CALL 26 3,329 -15
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 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 80 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 68 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 125 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 32 0 172 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 62 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.02 34 0 152 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 +0.03 34 0 88 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 +0.04 33 0 118 0
29JUN26 10.00 P 0.00 0.00 0.00 0.44 +0.08 36 0 140 0
29JUN26 10.50 P 0.00 0.00 0.00 0.76 +0.06 34 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.18 +0.11 35 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.67 +0.12 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.16 +0.15 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.63 +0.12 0 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.13 +0.09 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.65 +0.13 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.15 +0.13 73 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.65 +0.13 79 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.13 +0.11 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.63 +0.12 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.15 +0.14 95 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 35 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 0.00 36 0 18 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 0.00 35 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 +0.01 36 0 60 0
30JUL26 9.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 77 0
30JUL26 9.25 P 0.00 0.00 0.00 0.26 +0.01 34 0 45 0
30JUL26 9.50 P 0.00 0.00 0.00 0.36 +0.02 35 0 56 0
30JUL26 9.75 P 0.00 0.00 0.00 0.48 +0.04 35 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.61 +0.03 35 0 32 0
30JUL26 10.50 P 0.00 0.00 0.00 0.92 +0.05 35 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.31 +0.07 37 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.74 +0.11 39 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.18 +0.12 38 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.65 +0.09 38 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.13 +0.09 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.65 +0.13 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.15 +0.13 52 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.65 +0.13 57 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.13 +0.11 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.63 +0.12 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.15 +0.14 68 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 0.00 39 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 0.00 39 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.16 +0.01 38 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.29 +0.02 38 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.37 +0.01 38 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.47 +0.02 38 0 19 0
28AUG26 9.50 P 0.00 0.00 0.00 0.59 +0.04 39 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.72 +0.04 39 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.86 +0.03 39 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.17 +0.06 39 0 40 0
28AUG26 11.00 P 0.00 0.00 0.00 1.56 +0.06 41 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 1.98 +0.09 43 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.42 +0.13 44 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.87 +0.12 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.33 +0.13 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.81 +0.14 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.29 +0.10 51 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.78 +0.11 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.27 +0.13 56 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.76 +0.14 59 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.25 +0.15 60 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 0.00 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 0.00 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 +0.01 38 0 53 0
29SEP26 8.50 P 0.31 0.31 0.31 0.30 +0.01 38 15 9 -3
29SEP26 8.75 P 0.00 0.00 0.00 0.38 +0.02 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 +0.02 38 0 13 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.68 +0.02 37 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.81 +0.03 38 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.96 +0.03 38 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.27 +0.06 38 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.65 +0.06 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.04 +0.07 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 +0.13 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.91 +0.08 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.37 +0.11 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.83 +0.11 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.31 +0.11 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.79 +0.10 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.27 +0.11 49 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.76 +0.12 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.25 +0.11 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 0.00 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 0.00 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 +0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 +0.01 37 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 +0.01 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 +0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 +0.02 38 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 +0.02 37 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.80 +0.03 37 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.92 +0.03 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.04 +0.03 37 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 +0.03 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 +0.09 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.84 +0.05 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.22 +0.08 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.62 +0.09 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.03 +0.09 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 +0.11 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.91 +0.13 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.36 +0.08 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.83 +0.13 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.30 +0.13 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.80 +0.15 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.27 +0.11 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 +0.01 37 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 +0.02 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.47 +0.02 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 +0.03 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 +0.03 37 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 +0.03 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.86 +0.03 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.97 +0.03 37 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 +0.02 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 +0.03 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.36 +0.04 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.67 +0.05 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.01 +0.09 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.36 +0.08 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.74 +0.08 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.14 +0.10 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.55 +0.10 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.98 +0.11 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.42 +0.11 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.88 +0.13 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.34 +0.13 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.82 +0.11 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.30 +0.14 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.52 +0.02 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.61 +0.02 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.70 +0.02 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.80 +0.02 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.91 +0.02 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.02 +0.02 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.15 +0.03 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.28 +0.03 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.41 +0.03 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.56 +0.04 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.86 +0.05 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.19 +0.06 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.54 +0.06 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.91 +0.07 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.29 +0.07 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.69 +0.10 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.10 +0.09 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.53 +0.11 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.96 +0.10 39 0 0 0
TOTAL PUT 15 3,671 -3
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$ 60.55
29JUN26 14.00 C 0.00 0.00 0.00 46.58 -1.11 167 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 46.08 -1.22 154 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 45.58 -1.05 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 45.06 -1.11 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 44.58 -1.27 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 44.08 -1.20 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 43.58 -1.05 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 43.05 -1.10 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 42.55 -1.24 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 42.07 -1.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 41.56 -1.20 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 41.05 -1.22 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 40.68 -1.02 190 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 39.63 -1.04 163 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 38.57 -1.21 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 37.56 -1.18 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 36.62 -1.18 135 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 35.57 -1.07 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 34.70 -1.28 150 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 33.66 -1.03 133 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 32.67 -1.01 130 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 31.66 -1.26 121 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.81 -1.03 142 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.61 -1.20 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.61 -1.09 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.62 -1.44 76 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.62 -1.13 67 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.62 -1.26 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.62 -1.02 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.64 -1.04 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.64 -1.15 67 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 21.63 -1.11 52 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 20.70 -1.09 75 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 19.71 -1.21 72 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.78 -1.11 76 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 17.66 -0.98 54 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 16.69 -1.16 57 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 15.97 -0.71 76 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 15.00 -0.76 72 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 14.00 -0.80 68 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 13.09 -0.71 67 0 4 0
29JUN26 49.00 C 11.99 11.99 11.99 11.98 -0.89 58 1 1 +1
29JUN26 50.00 C 0.00 0.00 0.00 10.81 -1.14 45 0 251 0
29JUN26 52.50 C 0.00 0.00 0.00 8.95 -1.23 57 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 7.05 -1.00 57 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 5.40 -0.93 57 0 281 0
29JUN26 60.00 C 3.95 4.30 3.75 4.04 -0.68 57 65 111 +25
29JUN26 62.50 C 3.25 3.50 3.00 2.97 -0.63 58 42 841 +5
29JUN26 65.00 C 2.49 2.49 2.25 2.11 -0.55 58 4 756 0
29JUN26 67.50 C 0.00 0.00 0.00 1.45 -0.53 58 0 362 0
29JUN26 70.00 C 1.32 1.38 1.20 0.97 -0.42 58 16 601 -10
29JUN26 72.50 C 1.11 1.11 1.11 0.63 -0.32 57 9 439 0
29JUN26 75.00 C 0.80 0.80 0.74 0.40 -0.24 57 7 1,475 -1
29JUN26 77.50 C 0.56 0.56 0.56 0.25 -0.18 57 5 540 0
29JUN26 80.00 C 0.47 0.47 0.47 0.16 -0.12 58 10 3,139 +10
29JUN26 82.50 C 0.00 0.00 0.00 0.10 -0.08 58 0 519 0
29JUN26 85.00 C 0.33 0.33 0.33 0.06 -0.05 58 3 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.03 59 0 161 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.03 58 0 530 0
29JUN26 92.50 C 0.19 0.19 0.19 0.01 -0.02 57 2 211 0
29JUN26 95.00 C 0.12 0.12 0.12 0.01 -0.01 60 3 208 0
29JUN26 97.50 C 0.16 0.16 0.16 0.01 0.00 63 2 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 205 0
29JUN26 102.50 C 0.14 0.14 0.14 0.01 0.00 69 3 134 -3
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 398 0
30JUL26 46.00 C 0.00 0.00 0.00 15.54 -0.78 61 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.68 -0.76 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.84 -1.11 60 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.08 -0.69 60 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.29 -1.10 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.49 -0.92 60 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.86 -0.91 60 0 60 0
30JUL26 57.50 C 0.00 0.00 0.00 7.42 -0.85 60 0 30 0
30JUL26 60.00 C 6.35 6.35 5.70 6.17 -0.65 60 6 81 +4
30JUL26 62.50 C 0.00 0.00 0.00 5.19 -0.60 62 0 60 0
30JUL26 65.00 C 4.49 4.49 4.49 4.24 -0.58 61 2 394 0
30JUL26 67.50 C 3.80 3.86 3.80 3.42 -0.61 61 15 91 +15
30JUL26 70.00 C 3.12 3.33 3.12 2.75 -0.53 61 4 205 0
30JUL26 72.50 C 2.80 2.80 2.70 2.19 -0.47 61 3 293 +2
30JUL26 75.00 C 0.00 0.00 0.00 1.73 -0.41 61 0 692 0
30JUL26 77.50 C 0.00 0.00 0.00 1.37 -0.34 61 0 99 0
30JUL26 80.00 C 1.55 1.55 1.55 1.07 -0.29 61 2 144 +2
30JUL26 82.50 C 0.00 0.00 0.00 0.83 -0.25 61 0 77 0
30JUL26 85.00 C 1.36 1.36 1.20 0.65 -0.20 61 50 400 +8
30JUL26 87.50 C 0.00 0.00 0.00 0.50 -0.17 60 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.38 -0.15 60 0 806 0
30JUL26 92.50 C 0.00 0.00 0.00 0.30 -0.11 61 0 425 0
30JUL26 95.00 C 0.00 0.00 0.00 0.23 -0.09 61 0 52 0
30JUL26 97.50 C 0.00 0.00 0.00 0.17 -0.08 60 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.13 -0.06 60 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.10 -0.05 60 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 0.08 -0.04 61 0 136 0
30JUL26 107.50 C 0.00 0.00 0.00 0.06 -0.03 61 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 -0.02 61 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 -0.02 62 0 775 0
28AUG26 46.00 C 0.00 0.00 0.00 16.06 -0.95 57 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.44 -0.79 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 14.59 -0.87 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 13.94 -0.79 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.06 -1.29 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.50 -0.95 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.11 -0.69 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.84 -0.72 61 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 7.74 -0.65 62 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 6.75 -0.18 63 0 15 0
28AUG26 65.00 C 0.00 0.00 0.00 5.81 -0.51 63 0 47 0
28AUG26 67.50 C 5.40 5.40 5.40 4.97 -0.44 63 2 97 0
28AUG26 70.00 C 4.30 4.72 4.30 4.23 -0.38 63 4 105 +4
28AUG26 72.50 C 0.00 0.00 0.00 3.58 -0.34 63 0 40 0
28AUG26 75.00 C 0.00 0.00 0.00 3.03 -0.30 63 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 2.55 -0.26 62 0 63 0
28AUG26 80.00 C 2.83 2.83 2.83 2.14 -0.23 62 5 67 -5
28AUG26 82.50 C 0.00 0.00 0.00 1.80 -0.19 62 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 1.51 -0.12 62 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 1.26 -0.10 62 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 1.05 -0.09 62 0 34 0
28AUG26 92.50 C 0.00 0.00 0.00 0.88 -0.07 62 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.73 -0.07 62 0 47 0
28AUG26 97.50 C 1.05 1.05 1.05 0.61 -0.07 62 3 39 +3
28AUG26 100.00 C 0.00 0.00 0.00 0.49 -0.06 62 0 60 0
28AUG26 102.50 C 0.00 0.00 0.00 0.42 -0.05 62 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.35 -0.03 62 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.28 -0.04 62 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 0.23 -0.04 62 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.19 -0.03 62 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 39.75 -1.01 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 38.86 -0.92 85 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 37.88 -0.92 83 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 36.94 -0.89 84 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 35.73 -1.12 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 34.81 -1.17 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.02 -0.86 77 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 32.85 -1.08 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 31.92 -1.02 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.03 -1.01 67 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 30.11 -0.92 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.03 -1.04 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.23 -0.88 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.13 -1.03 60 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.26 -0.96 62 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 25.27 -1.01 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 24.35 -1.00 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.46 -0.98 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 22.62 -0.91 59 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 21.69 -1.07 58 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 20.83 -0.95 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.06 -0.97 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.24 -0.93 59 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 18.44 -0.95 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.54 -1.13 57 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 16.84 -1.00 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.07 -1.03 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.40 -1.01 58 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 14.72 -0.83 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.07 -0.91 58 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 12.58 -0.88 59 0 16 0
29SEP26 55.00 C 0.00 0.00 0.00 11.15 -0.77 59 0 972 0
29SEP26 57.50 C 10.07 10.41 10.07 10.04 -0.68 61 15 1,551 0
29SEP26 60.00 C 8.82 8.82 8.82 8.84 -0.97 61 15 1,503 +4
29SEP26 62.50 C 0.00 0.00 0.00 7.60 -0.57 59 0 932 0
29SEP26 65.00 C 7.48 7.48 7.48 7.09 -0.55 63 15 55 +15
29SEP26 67.50 C 0.00 0.00 0.00 6.22 -0.50 62 0 588 0
29SEP26 70.00 C 6.00 6.16 6.00 5.44 -0.46 62 15 323 +3
29SEP26 72.50 C 0.00 0.00 0.00 4.75 -0.42 62 0 127 0
29SEP26 75.00 C 0.00 0.00 0.00 4.14 -0.38 62 0 1,133 0
29SEP26 77.50 C 0.00 0.00 0.00 3.61 -0.34 62 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 3.14 -0.31 62 0 1,045 0
29SEP26 82.50 C 0.00 0.00 0.00 2.65 -0.27 61 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 2.30 -0.24 61 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 1.99 -0.22 61 0 136 0
29SEP26 90.00 C 0.00 0.00 0.00 1.72 -0.20 61 0 294 0
29SEP26 92.50 C 0.00 0.00 0.00 1.49 -0.18 61 0 411 0
29SEP26 95.00 C 0.00 0.00 0.00 1.29 -0.16 61 0 201 0
29SEP26 97.50 C 0.00 0.00 0.00 1.12 -0.13 61 0 669 0
29SEP26 100.00 C 0.00 0.00 0.00 0.97 -0.12 61 0 1,436 0
29SEP26 102.50 C 0.00 0.00 0.00 0.84 -0.10 61 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 0.72 -0.10 61 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 0.62 -0.09 61 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 0.54 -0.09 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.47 -0.06 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.61 -1.07 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.85 -1.09 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.04 -1.12 58 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.23 -1.16 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.49 -1.17 57 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 20.89 -1.01 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.13 -1.01 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.51 -0.97 58 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.50 -0.31 63 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 18.26 -0.95 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.67 -0.93 59 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 17.10 -0.93 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.56 -0.79 60 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 15.22 -0.88 60 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 14.07 -0.76 61 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 13.05 -0.65 62 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 11.93 -0.75 62 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 11.16 -0.54 63 0 901 0
30DEC26 65.00 C 10.61 10.61 10.46 10.41 -0.77 64 30 332 +28
30DEC26 67.50 C 0.00 0.00 0.00 9.65 -0.12 65 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 8.84 -0.59 64 0 472 0
30DEC26 72.50 C 0.00 0.00 0.00 8.10 -0.55 64 0 34 0
30DEC26 75.00 C 7.77 7.93 7.77 7.42 -0.52 64 60 443 +60
30DEC26 77.50 C 7.62 7.62 7.57 6.80 -0.49 64 30 200 +15
30DEC26 80.00 C 7.10 7.10 7.10 6.22 -0.47 64 2 103 +2
30DEC26 82.50 C 0.00 0.00 0.00 5.70 -0.44 64 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 5.22 -0.41 64 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 4.78 -0.39 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 4.38 -0.36 64 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 4.01 -0.34 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.68 -0.31 64 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 3.37 -0.30 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.09 -0.28 64 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 2.83 -0.26 64 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.60 -0.24 64 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 2.38 -0.23 64 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.19 -0.21 64 0 212 0
30DEC26 112.50 C 0.00 0.00 0.00 2.01 -0.20 64 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 22.34 -1.13 58 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 21.71 -1.12 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.11 -1.09 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.53 -1.00 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.97 -0.99 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.40 -1.00 59 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 19.02 -0.85 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.35 -1.00 59 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 17.14 -0.97 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.01 -0.97 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.05 -0.91 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.14 -0.90 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.31 -0.83 62 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 12.55 -0.82 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 11.83 -0.79 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 11.15 -0.74 64 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 10.40 -0.72 64 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 9.70 -0.69 63 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 9.05 -0.67 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.44 -0.65 63 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 7.88 -0.62 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.36 -0.60 63 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 6.87 -0.58 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.42 -0.55 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 6.00 -0.53 63 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 5.61 -0.50 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.24 -0.49 63 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 4.90 -0.47 63 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 4.59 -0.44 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.29 -0.43 63 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 4.02 -0.41 63 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 3.76 -0.40 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 3.53 -0.37 63 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 22.17 -0.90 61 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 21.65 -0.90 61 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 21.14 -0.87 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.54 -0.93 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.97 -1.06 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.09 -0.78 62 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.06 -0.75 62 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.10 -0.74 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.23 -0.71 63 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.42 -0.73 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.68 -0.70 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.94 -0.72 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.17 -0.70 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.46 -0.70 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.76 -0.70 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 11.05 -0.71 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.48 -0.61 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 9.93 -0.61 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.39 -0.61 64 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.84 -0.62 64 0 0 0
TOTAL CALL 450 44,925 +187
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 195 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 182 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 178 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 174 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 159 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 152 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 149 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 0.00 120 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 100 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 76 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 60 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 60 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 0.00 59 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 0.00 58 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 132 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 0.00 58 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 -0.01 58 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.23 -0.01 57 0 54 0
29JUN26 49.00 P 0.00 0.00 0.00 0.32 0.00 57 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.43 +0.01 58 0 121 0
29JUN26 52.50 P 0.00 0.00 0.00 0.78 +0.03 56 0 272 0
29JUN26 55.00 P 1.25 1.25 1.25 1.35 +0.05 56 2 276 +2
29JUN26 57.50 P 2.06 2.06 2.06 2.18 +0.12 56 1 277 +1
29JUN26 60.00 P 3.30 3.35 3.26 3.35 +0.24 57 33 988 +7
29JUN26 62.50 P 0.00 0.00 0.00 4.75 +0.26 57 0 1,136 0
29JUN26 65.00 P 6.90 6.90 6.42 6.21 +0.16 54 24 505 -23
29JUN26 67.50 P 0.00 0.00 0.00 8.25 +0.32 57 0 349 0
29JUN26 70.00 P 10.00 10.00 10.00 10.59 +1.26 64 10 540 -10
29JUN26 72.50 P 12.66 12.66 12.66 12.49 +0.75 58 1 216 0
29JUN26 75.00 P 0.00 0.00 0.00 14.97 +0.65 65 0 234 0
29JUN26 77.50 P 0.00 0.00 0.00 17.47 +0.96 71 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 19.79 +0.87 71 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 22.07 +0.75 66 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 24.95 +1.14 89 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 27.22 +1.07 85 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 29.45 +0.85 0 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 31.95 +0.90 0 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 34.45 +0.92 0 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 36.95 +1.05 0 0 23 -15
29JUN26 100.00 P 0.00 0.00 0.00 39.61 +1.03 101 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 42.10 +1.20 104 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.45 +1.05 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.04 +1.14 106 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.61 +1.21 116 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.95 +1.05 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.73 +0.03 59 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.89 +0.03 60 0 12 0
30JUL26 48.00 P 0.97 0.97 0.97 1.06 +0.05 59 2 72 +2
30JUL26 49.00 P 1.05 1.13 1.05 1.27 +0.06 59 50 222 +50
30JUL26 50.00 P 0.00 0.00 0.00 1.47 +0.05 59 0 185 0
30JUL26 52.50 P 0.00 0.00 0.00 2.14 +0.09 59 0 265 0
30JUL26 55.00 P 0.00 0.00 0.00 2.98 +0.13 59 0 71 0
30JUL26 57.50 P 0.00 0.00 0.00 4.06 +0.19 59 0 494 0
30JUL26 60.00 P 5.14 5.41 5.14 5.33 +0.35 60 3 152 +1
30JUL26 62.50 P 0.00 0.00 0.00 6.83 +0.42 61 0 130 0
30JUL26 65.00 P 0.00 0.00 0.00 8.51 +0.37 62 0 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 10.32 +0.49 63 0 230 0
30JUL26 70.00 P 12.53 12.53 12.53 12.09 +0.42 63 3 177 -3
30JUL26 72.50 P 0.00 0.00 0.00 14.08 +0.47 63 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 16.17 +0.52 64 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 18.56 +0.82 68 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 20.84 +0.79 70 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 22.97 +0.67 69 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 25.22 +0.77 68 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 27.70 +0.88 72 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 30.05 +1.05 73 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 32.30 +0.77 70 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 34.69 +0.78 69 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 37.27 +0.95 75 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 39.61 +0.94 72 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 42.10 +1.20 75 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 44.45 +1.01 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 47.04 +0.79 76 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 49.61 +1.10 83 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 51.97 +1.07 75 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 1.46 +0.17 61 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 1.67 +0.17 61 0 25 0
28AUG26 48.00 P 0.00 0.00 0.00 1.91 +0.19 61 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 2.18 +0.22 61 0 156 0
28AUG26 50.00 P 2.24 2.24 2.24 2.46 +0.22 61 25 35 +25
28AUG26 52.50 P 0.00 0.00 0.00 3.28 +0.28 61 0 6 0
28AUG26 55.00 P 0.00 0.00 0.00 4.24 +0.34 60 0 115 0
28AUG26 57.50 P 0.00 0.00 0.00 5.32 +0.26 60 0 36 0
28AUG26 60.00 P 0.00 0.00 0.00 6.73 +0.33 61 0 83 0
28AUG26 62.50 P 0.00 0.00 0.00 8.35 +0.46 63 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 9.92 +0.51 63 0 31 0
28AUG26 67.50 P 0.00 0.00 0.00 11.73 +0.64 65 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 13.56 +0.71 65 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 15.46 +0.72 66 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 17.44 +0.73 66 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 19.59 +0.83 67 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 21.77 +0.86 69 0 47 0
28AUG26 82.50 P 0.00 0.00 0.00 23.94 +0.84 69 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 26.29 +0.92 72 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 28.52 +0.85 72 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 30.85 +0.82 73 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 32.86 +0.59 69 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 35.37 +0.99 72 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 37.87 +0.69 75 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 40.11 +0.77 74 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 42.58 +1.21 76 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 44.99 +0.89 76 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 47.41 +0.78 77 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 49.75 +0.80 75 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 52.14 +0.79 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.01 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 +0.01 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 +0.01 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 +0.02 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.15 +0.01 61 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 +0.02 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 +0.03 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.31 +0.03 61 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.39 +0.05 62 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.48 +0.05 62 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 +0.05 62 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.69 +0.07 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.79 +0.04 61 0 223 0
29SEP26 40.00 P 0.00 0.00 0.00 0.93 +0.09 61 0 53 0
29SEP26 41.00 P 0.00 0.00 0.00 1.10 +0.12 61 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 1.27 +0.14 61 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.41 +0.11 60 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 1.63 +0.14 60 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 1.85 +0.14 60 0 152 0
29SEP26 46.00 P 0.00 0.00 0.00 2.08 +0.15 60 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 2.36 +0.18 60 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.64 +0.18 60 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 2.93 +0.17 60 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 3.27 +0.17 60 0 36 0
29SEP26 52.50 P 4.07 4.11 4.07 4.15 +0.18 60 9 124 0
29SEP26 55.00 P 0.00 0.00 0.00 5.20 +0.16 60 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 6.49 +0.20 61 0 1,589 0
29SEP26 60.00 P 0.00 0.00 0.00 7.94 +0.30 62 0 1,487 0
29SEP26 62.50 P 0.00 0.00 0.00 9.13 +0.11 60 0 946 0
29SEP26 65.00 P 0.00 0.00 0.00 11.11 +0.51 63 0 101 0
29SEP26 67.50 P 0.00 0.00 0.00 12.84 +0.59 64 0 36 0
29SEP26 70.00 P 0.00 0.00 0.00 14.60 +0.62 64 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 16.51 +0.68 65 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 18.44 +0.70 65 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 20.50 +0.75 66 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 22.58 +0.77 67 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 24.77 +0.83 68 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 26.97 +0.84 68 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 29.24 +0.89 70 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 31.55 +0.90 71 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 33.88 +0.91 72 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 36.23 +0.90 73 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.68 +0.96 76 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.84 +0.71 74 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.16 +0.92 75 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.51 +0.88 75 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.87 +0.90 75 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.43 +1.10 78 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.82 +1.13 79 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.83 +0.11 62 0 164 0
30DEC26 39.00 P 0.00 0.00 0.00 2.06 +0.10 62 0 252 0
30DEC26 40.00 P 0.00 0.00 0.00 2.29 +0.10 62 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 2.53 +0.10 62 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 2.82 +0.14 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.12 +0.15 62 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.42 +0.15 62 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 3.72 +0.15 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.06 +0.19 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.43 +0.19 62 0 65 0
30DEC26 48.00 P 0.00 0.00 0.00 4.80 +0.19 62 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 5.17 +0.19 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.55 +0.20 62 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 6.66 +0.25 62 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 7.78 +0.26 62 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 9.10 +0.27 61 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 10.60 +0.40 62 0 1,889 0
30DEC26 62.50 P 0.00 0.00 0.00 12.20 +0.33 63 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 14.17 +0.64 65 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 15.68 +0.40 65 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 17.55 +0.46 66 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 19.39 +0.52 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.28 +0.61 67 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 23.23 +0.61 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.19 +0.62 67 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 27.24 +0.69 68 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 29.34 +0.69 68 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.45 +0.70 69 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 33.61 +0.75 69 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 35.84 +0.78 70 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 38.07 +0.78 71 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 40.31 +0.78 71 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.63 +0.85 72 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.96 +0.85 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.30 +0.86 74 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.62 +0.83 75 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.88 +0.82 74 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 54.20 +0.81 75 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.29 +0.06 61 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 4.67 +0.10 61 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 5.05 +0.10 61 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 5.43 +0.10 61 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 5.81 +0.09 61 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 6.20 +0.10 61 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 6.64 +0.15 61 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 7.10 +0.15 61 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 8.24 +0.14 61 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 9.49 +0.23 61 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 10.94 +0.27 61 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 12.48 +0.30 62 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 14.10 +0.32 62 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 15.81 +0.35 63 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 17.60 +0.39 64 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 19.47 +0.45 65 0 262 0
30MAR27 72.50 P 0.00 0.00 0.00 21.28 +0.47 65 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 23.10 +0.37 65 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 25.01 +0.46 66 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 26.99 +0.47 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.97 +0.47 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.96 +0.48 66 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 33.07 +0.57 67 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.19 +0.57 67 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 37.32 +0.57 68 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 39.46 +0.58 68 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 41.68 +0.66 69 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.93 +0.67 69 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 46.18 +0.67 70 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 48.44 +0.67 70 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.73 +0.70 71 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.08 +0.76 71 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 55.39 +0.72 72 0 5 0
29JUN27 46.00 P 0.00 0.00 0.00 6.86 +0.15 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.32 +0.20 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.78 +0.20 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.25 +0.20 62 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.72 +0.21 61 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.89 +0.21 61 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.23 +0.26 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.58 +0.25 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.14 +0.27 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.78 +0.31 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.50 +0.35 63 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.27 +0.37 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.10 +0.39 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.97 +0.40 64 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.94 +0.47 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.92 +0.50 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.88 +0.53 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.86 +0.53 67 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.84 +0.53 67 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.83 +0.53 67 0 0 0
TOTAL PUT 163 32,211 +37
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$ 32.12
29JUN26 19.50 C 0.00 0.00 0.00 12.66 -0.50 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.16 -0.50 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.16 -0.50 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.16 -0.51 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.17 -0.50 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.17 -0.50 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.17 -0.50 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.17 -0.50 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.18 -0.50 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.20 -0.49 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.24 -0.49 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.36 -0.46 26 0 43 0
29JUN26 31.00 C 1.38 1.42 1.38 1.60 -0.40 26 30 101 +8
29JUN26 32.00 C 0.95 0.95 0.80 1.01 -0.35 26 20 397 -15
29JUN26 33.00 C 0.57 0.57 0.56 0.57 -0.26 26 214 354 +30
29JUN26 34.00 C 0.26 0.27 0.25 0.30 -0.17 26 22 1,587 +1
29JUN26 35.00 C 0.16 0.17 0.13 0.14 -0.10 26 163 1,862 -83
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 1,401 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 12.71 -0.50 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.21 -0.50 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.21 -0.50 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.22 -0.50 34 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.22 -0.50 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.23 -0.50 28 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.17 -0.58 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.17 -0.63 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.21 -0.64 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.41 -0.47 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.56 -0.44 28 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.79 -0.41 28 0 51 0
30JUL26 31.00 C 0.00 0.00 0.00 2.13 -0.36 28 0 69 0
30JUL26 32.00 C 1.51 1.51 1.51 1.59 -0.31 28 7 118 -7
30JUL26 33.00 C 0.00 0.00 0.00 1.13 -0.27 28 0 304 0
30JUL26 34.00 C 0.00 0.00 0.00 0.79 -0.21 28 0 288 0
30JUL26 35.00 C 0.53 0.53 0.53 0.53 -0.16 28 30 241 +30
30JUL26 36.00 C 0.38 0.39 0.38 0.34 -0.12 28 4 115 -4
30JUL26 37.00 C 0.00 0.00 0.00 0.21 -0.09 28 0 100 0
30JUL26 38.00 C 0.19 0.19 0.19 0.13 -0.06 28 39 302 +15
30JUL26 39.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 384 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.75 -0.50 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.25 -0.50 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.26 -0.50 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.27 -0.50 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.22 -0.66 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.23 -0.68 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.26 -0.69 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.32 -0.68 22 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.51 -0.47 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.66 -0.45 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.88 -0.42 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.17 -0.39 29 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 2.56 -0.38 29 0 70 0
28AUG26 32.00 C 0.00 0.00 0.00 2.03 -0.32 30 0 215 0
28AUG26 33.00 C 1.48 1.48 1.48 1.56 -0.29 29 4 135 0
28AUG26 34.00 C 0.00 0.00 0.00 1.19 -0.26 29 0 80 0
28AUG26 35.00 C 0.00 0.00 0.00 0.90 -0.20 30 0 18 0
28AUG26 36.00 C 0.00 0.00 0.00 0.66 -0.16 29 0 67 0
28AUG26 37.00 C 0.00 0.00 0.00 0.48 -0.12 30 0 80 0
28AUG26 38.00 C 0.00 0.00 0.00 0.34 -0.10 29 0 89 0
28AUG26 39.00 C 0.33 0.33 0.33 0.24 -0.07 30 2 219 0
28AUG26 40.00 C 0.26 0.26 0.26 0.16 -0.06 29 36 147 +36
28AUG26 41.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.79 -0.50 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.29 -0.51 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.31 -0.50 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.27 -0.70 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.22 -0.78 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.30 -0.70 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.37 -0.68 24 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 6.45 -0.55 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.69 -0.42 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.88 -0.39 30 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.13 -0.37 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.45 -0.34 30 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.88 -0.36 30 0 0 0
29SEP26 32.00 C 2.36 2.36 2.36 2.34 -0.32 30 15 61 +15
29SEP26 33.00 C 1.72 1.72 1.72 1.88 -0.27 30 15 119 +15
29SEP26 34.00 C 1.49 1.49 1.43 1.53 -0.19 31 48 112 +48
29SEP26 35.00 C 0.00 0.00 0.00 1.20 -0.16 31 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 0.93 -0.13 31 0 24 0
29SEP26 37.00 C 0.73 0.73 0.73 0.71 -0.11 30 15 1,050 +15
29SEP26 38.00 C 0.00 0.00 0.00 0.54 -0.08 30 0 23 0
29SEP26 39.00 C 0.00 0.00 0.00 0.41 -0.06 30 0 89 0
29SEP26 40.00 C 0.00 0.00 0.00 0.30 -0.05 30 0 262 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 -0.04 30 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 0.00 31 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.79 -0.51 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.30 -0.50 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.32 -0.50 30 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.35 -0.62 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.40 -0.60 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.48 -0.52 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.59 -0.49 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.69 -0.56 29 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.91 -0.50 29 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.08 -0.60 28 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.57 -0.41 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.96 -0.40 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.42 -0.37 30 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.89 -0.38 30 0 64 0
30DEC26 33.00 C 0.00 0.00 0.00 2.56 -0.32 31 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 2.18 -0.29 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.85 -0.26 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.55 -0.25 31 0 66 0
30DEC26 37.00 C 0.00 0.00 0.00 1.31 -0.21 31 0 159 0
30DEC26 38.00 C 0.00 0.00 0.00 1.09 -0.20 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 0.91 -0.17 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.75 -0.15 31 0 32 0
30DEC26 41.00 C 0.00 0.00 0.00 0.62 -0.13 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.51 -0.12 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.42 -0.10 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.34 -0.09 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.28 -0.07 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.23 -0.06 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.19 -0.05 31 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 -0.05 31 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR27 19.50 C 0.00 0.00 0.00 12.81 -0.49 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.33 -0.49 32 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 11.37 -0.49 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.45 -0.52 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.56 -0.45 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.70 -0.43 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.89 -0.42 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.14 -0.39 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.44 -0.35 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.78 -0.34 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.11 -0.38 31 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 4.63 -0.32 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.12 -0.31 31 0 119 0
30MAR27 32.00 C 0.00 0.00 0.00 3.68 -0.31 31 0 361 0
30MAR27 33.00 C 0.00 0.00 0.00 3.29 -0.25 32 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.90 -0.25 32 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 2.52 -0.26 31 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 2.27 -0.17 32 0 126 0
30MAR27 37.00 C 0.00 0.00 0.00 1.99 -0.16 32 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.76 -0.11 32 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 1.53 -0.12 32 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.33 -0.09 32 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 1.17 -0.08 32 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 1.00 -0.08 32 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.88 -0.06 32 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.76 -0.06 32 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.64 -0.04 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.57 -0.04 32 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.47 -0.04 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.41 -0.03 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.35 -0.03 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.30 -0.02 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 12.86 -0.49 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.40 -0.49 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.49 -0.48 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.63 -0.46 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.80 -0.45 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.01 -0.45 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.29 -0.41 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.59 -0.40 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.94 -0.39 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.28 -0.41 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.68 -0.43 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.13 -0.43 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.63 -0.43 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 4.17 -0.40 31 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.76 -0.40 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.39 -0.24 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.05 -0.42 31 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 2.73 -0.41 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.47 -0.27 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.23 -0.31 31 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.99 -0.21 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.82 -0.19 32 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.61 -0.22 32 0 12 0
29JUN27 42.00 C 0.00 0.00 0.00 1.45 -0.13 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.29 -0.13 32 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 1.15 -0.15 32 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 1.03 - 32 0 0 -
TOTAL CALL 664 19,199 +104
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 71 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 58 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 89 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 59 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 143 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 26 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 250 0
29JUN26 30.00 P 0.23 0.25 0.22 0.19 +0.05 26 11 431 +11
29JUN26 31.00 P 0.45 0.54 0.44 0.43 +0.10 26 73 720 +13
29JUN26 32.00 P 0.82 0.99 0.82 0.81 +0.19 26 121 1,328 +23
29JUN26 33.00 P 0.00 0.00 0.00 1.41 +0.29 27 0 935 0
29JUN26 34.00 P 0.00 0.00 0.00 2.11 +0.36 26 0 603 0
29JUN26 35.00 P 0.00 0.00 0.00 2.97 +0.41 26 0 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 3.90 +0.46 26 0 239 0
29JUN26 37.00 P 0.00 0.00 0.00 4.88 +0.49 0 0 277 0
29JUN26 38.00 P 0.00 0.00 0.00 5.88 +0.45 0 0 168 0
29JUN26 39.00 P 0.00 0.00 0.00 6.88 +0.50 0 0 33 -2
29JUN26 40.00 P 0.00 0.00 0.00 7.88 +0.50 0 0 40 0
29JUN26 41.00 P 0.00 0.00 0.00 8.88 +0.50 0 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 9.88 +0.50 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 11.06 +0.68 74 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.88 +0.50 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.88 +0.50 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.88 +0.50 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.88 +0.50 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.88 +0.50 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.88 +0.50 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.88 +0.50 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.38 +0.50 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.88 +0.50 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.38 +0.50 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.88 +0.50 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.38 +0.50 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.88 +0.50 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 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 284 0
30JUL26 27.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 511 0
30JUL26 28.00 P 0.00 0.00 0.00 0.17 +0.03 28 0 80 0
30JUL26 29.00 P 0.00 0.00 0.00 0.32 +0.06 28 0 114 0
30JUL26 30.00 P 0.55 0.63 0.55 0.56 +0.10 28 30 141 -15
30JUL26 31.00 P 1.00 1.00 1.00 0.87 +0.14 28 10 427 +10
30JUL26 32.00 P 1.32 1.32 1.32 1.30 +0.17 28 15 415 +15
30JUL26 33.00 P 0.00 0.00 0.00 1.82 +0.23 27 0 476 0
30JUL26 34.00 P 0.00 0.00 0.00 2.52 +0.30 28 0 700 0
30JUL26 35.00 P 0.00 0.00 0.00 3.27 +0.35 28 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 4.10 +0.40 28 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 4.99 +0.43 28 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 6.10 +0.64 36 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.05 +0.66 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.88 +0.44 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.88 +0.50 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.88 +0.50 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.06 +0.68 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.88 +0.50 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.88 +0.50 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.88 +0.50 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.88 +0.50 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.88 +0.50 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28AUG26 23.00 P 0.05 0.05 0.05 0.02 +0.01 31 7 14 +7
28AUG26 24.00 P 0.00 0.00 0.00 0.03 0.00 30 0 35 0
28AUG26 25.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 76 0
28AUG26 26.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 337 0
28AUG26 27.00 P 0.00 0.00 0.00 0.22 +0.04 29 0 349 0
28AUG26 28.00 P 0.00 0.00 0.00 0.37 +0.06 29 0 145 0
28AUG26 29.00 P 0.00 0.00 0.00 0.59 +0.09 30 0 505 0
28AUG26 30.00 P 0.93 0.93 0.93 0.86 +0.12 29 5 1,038 +5
28AUG26 31.00 P 1.30 1.30 1.30 1.21 +0.15 29 6 153 0
28AUG26 32.00 P 1.82 1.82 1.70 1.67 +0.20 29 30 168 0
28AUG26 33.00 P 2.25 2.25 2.25 2.23 +0.26 29 15 250 +15
28AUG26 34.00 P 0.00 0.00 0.00 2.87 +0.28 29 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 3.56 +0.31 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.34 +0.35 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.17 +0.39 29 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 6.23 +0.60 34 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.17 +0.62 36 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.15 +0.71 39 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.07 +0.69 39 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 9.89 +0.51 32 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.06 +0.68 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.88 +0.50 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.88 +0.50 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.88 +0.50 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 30 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 +0.05 30 0 219 0
29SEP26 26.00 P 0.00 0.00 0.00 0.33 +0.07 30 0 78 0
29SEP26 27.00 P 0.00 0.00 0.00 0.50 +0.09 30 0 72 0
29SEP26 28.00 P 0.78 0.78 0.78 0.74 +0.12 30 5 63 +5
29SEP26 29.00 P 1.03 1.03 1.03 1.03 +0.14 30 10 345 +10
29SEP26 30.00 P 0.00 0.00 0.00 1.38 +0.15 30 0 64 0
29SEP26 31.00 P 0.00 0.00 0.00 1.82 +0.17 30 0 134 0
29SEP26 32.00 P 2.41 2.41 2.41 2.35 +0.21 30 35 123 +35
29SEP26 33.00 P 0.00 0.00 0.00 2.94 +0.39 30 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 3.61 +0.29 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.31 +0.37 30 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 5.07 +0.39 30 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.06 +0.43 33 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.93 +0.45 34 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.84 +0.54 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.77 +0.58 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.72 +0.61 38 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.69 +0.54 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.61 +0.51 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.58 +0.53 42 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.62 +0.59 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.52 +0.68 44 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.48 +0.67 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.47 +0.69 47 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.49 +0.74 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.45 +0.72 50 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.91 +0.73 54 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.38 +0.75 57 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.61 +0.52 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.09 +0.51 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.57 +0.51 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.05 +0.51 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 +0.03 31 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 0.52 +0.04 31 0 65 0
30DEC26 26.00 P 0.81 0.81 0.81 0.72 +0.04 31 2 52 +2
30DEC26 27.00 P 0.00 0.00 0.00 0.98 +0.07 31 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 1.30 +0.12 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.65 +0.15 31 0 196 0
30DEC26 30.00 P 0.00 0.00 0.00 2.05 +0.17 31 0 195 0
30DEC26 31.00 P 0.00 0.00 0.00 2.50 +0.19 30 0 156 0
30DEC26 32.00 P 3.00 3.00 3.00 2.97 +0.16 30 15 120 +15
30DEC26 33.00 P 0.00 0.00 0.00 3.54 +0.16 30 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.24 +0.22 30 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.07 +0.37 32 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.80 +0.37 32 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.59 +0.41 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.40 +0.42 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.26 +0.43 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.13 +0.46 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.02 +0.47 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.89 +0.48 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 11.80 +0.47 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.71 +0.49 36 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.62 +0.59 36 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.52 +0.61 35 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.52 +0.66 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.47 +0.66 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.49 +0.71 39 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.45 +0.70 39 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.91 +0.72 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.38 +0.74 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.62 +0.51 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.09 +0.51 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.57 +0.51 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.05 +0.51 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 +0.05 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 +0.07 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.67 +0.10 32 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 0.88 +0.11 32 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.08 +0.06 31 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.42 +0.13 31 0 32 0
30MAR27 28.00 P 0.00 0.00 0.00 1.71 +0.12 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.09 +0.15 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.51 +0.16 31 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 3.17 +0.37 32 0 130 0
30MAR27 32.00 P 3.65 3.65 3.65 3.72 +0.43 32 15 356 +15
30MAR27 33.00 P 0.00 0.00 0.00 4.13 +0.33 31 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 4.79 +0.33 31 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.52 +0.36 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.20 +0.35 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.96 +0.34 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.73 +0.36 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.51 +0.37 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.24 +0.42 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.08 +0.43 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.94 +0.44 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.82 +0.45 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.71 +0.46 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.62 +0.47 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.54 +0.47 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.52 +0.52 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.47 +0.54 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.49 +0.61 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.45 +0.62 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.91 +0.66 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.38 +0.70 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.64 +0.50 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.10 +0.50 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.53 +0.05 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.70 +0.06 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.93 +0.09 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.20 +0.09 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.49 +0.11 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.83 +0.12 32 0 0 0
29JUN27 28.00 P 2.30 2.30 2.30 2.22 +0.16 32 1 16 +1
29JUN27 29.00 P 0.00 0.00 0.00 2.64 +0.16 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.11 +0.19 32 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 3.62 +0.20 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.18 +0.24 33 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.76 +0.24 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.33 +0.21 32 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.98 +0.37 32 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 6.55 +0.29 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.27 +0.31 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.00 +0.32 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.77 +0.35 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.56 +0.35 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.37 +0.37 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.21 +0.39 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.06 +0.40 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.93 +0.41 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.82 - 32 0 0 -
TOTAL PUT 406 23,035 +165
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$ 10.47
29JUN26 8.00 C 0.00 0.00 0.00 2.49 -0.14 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.24 -0.14 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.99 -0.14 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.75 -0.14 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.51 -0.13 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.28 -0.13 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.06 -0.13 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.84 -0.14 32 0 68 0
29JUN26 10.00 C 0.00 0.00 0.00 0.65 -0.14 32 0 1,138 0
29JUN26 10.50 C 0.47 0.47 0.40 0.38 -0.08 34 32 336 +16
29JUN26 11.00 C 0.21 0.21 0.20 0.20 -0.06 35 14 2,484 +14
29JUN26 11.50 C 0.20 0.20 0.10 0.09 -0.04 35 163 2,306 -20
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 3,535 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 2,779 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,230 0
29JUN26 13.50 C 0.01 0.01 0.01 0.01 0.00 45 1 1,401 -1
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 123 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 138 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.49 -0.14 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.24 -0.14 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.00 -0.15 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.77 -0.14 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.54 -0.14 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.32 -0.14 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.12 -0.13 36 0 0 0
30JUL26 9.75 C 0.94 0.96 0.92 0.93 -0.10 36 105 165 +105
30JUL26 10.00 C 0.00 0.00 0.00 0.75 -0.13 35 0 525 0
30JUL26 10.50 C 0.59 0.60 0.59 0.51 -0.07 37 145 500 -145
30JUL26 11.00 C 0.43 0.43 0.32 0.32 -0.07 37 250 768 0
30JUL26 11.50 C 0.30 0.30 0.30 0.19 -0.05 37 155 328 +56
30JUL26 12.00 C 0.18 0.18 0.18 0.11 -0.03 37 60 1,081 0
30JUL26 12.50 C 0.09 0.09 0.09 0.06 -0.02 37 105 474 -15
30JUL26 13.00 C 0.10 0.10 0.10 0.03 -0.02 36 3 1,155 0
30JUL26 13.50 C 0.05 0.05 0.05 0.02 -0.01 38 90 538 +90
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28AUG26 8.00 C 0.00 0.00 0.00 2.49 -0.14 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.24 -0.14 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.01 -0.14 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.80 -0.14 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.58 -0.14 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.38 -0.09 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.20 -0.08 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.01 -0.14 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.87 -0.12 38 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.64 -0.10 39 0 891 0
28AUG26 11.00 C 0.56 0.56 0.56 0.46 -0.08 39 76 351 0
28AUG26 11.50 C 0.00 0.00 0.00 0.32 -0.06 39 0 210 0
28AUG26 12.00 C 0.00 0.00 0.00 0.22 -0.04 39 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 205 0
28AUG26 13.50 C 0.12 0.12 0.12 0.07 -0.01 39 100 235 +100
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 2.49 -0.14 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.25 -0.15 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.04 -0.12 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.84 -0.10 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.64 -0.08 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.46 -0.07 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.29 -0.08 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.12 -0.16 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.99 -0.12 38 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 0.78 -0.10 40 0 294 0
29SEP26 11.00 C 0.00 0.00 0.00 0.60 -0.08 40 0 355 0
29SEP26 11.50 C 0.00 0.00 0.00 0.45 -0.07 40 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 -0.06 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 -0.04 39 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 400 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.03 39 0 274 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 270 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 1,526 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 41 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 2.57 -0.11 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.36 -0.12 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.17 -0.13 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.00 -0.12 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.84 -0.11 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.70 -0.11 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.56 -0.11 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.44 -0.10 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.35 -0.08 40 0 71 0
30DEC26 10.50 C 0.00 0.00 0.00 1.14 -0.06 41 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.93 -0.10 40 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.78 -0.07 40 0 243 0
30DEC26 12.00 C 0.00 0.00 0.00 0.66 -0.06 41 0 180 0
30DEC26 12.50 C 0.00 0.00 0.00 0.56 -0.05 41 0 325 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 -0.05 42 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 -0.04 41 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.04 41 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.03 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.03 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 199 0
30MAR27 8.00 C 0.00 0.00 0.00 2.72 -0.12 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.55 -0.12 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.39 -0.11 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.24 -0.11 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.08 -0.12 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.95 -0.07 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.83 -0.09 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.70 -0.08 39 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.57 -0.11 39 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.39 -0.07 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.21 -0.05 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 -0.07 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.90 -0.06 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.76 -0.08 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 0.66 -0.06 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 -0.06 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 -0.05 40 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 -0.05 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 -0.04 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 -0.04 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 -0.03 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 23 0
29JUN27 8.00 C 0.00 0.00 0.00 2.91 -0.10 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.76 -0.09 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.56 -0.12 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.43 -0.11 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.28 -0.11 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.15 -0.11 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.02 -0.12 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.90 -0.12 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.79 -0.12 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.59 -0.11 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.42 -0.09 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.27 -0.08 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.13 -0.07 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.00 -0.08 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.88 -0.08 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.78 -0.09 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.70 -0.08 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.62 -0.07 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.55 -0.07 41 0 20 0
TOTAL CALL 1,299 44,112 +200
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 262 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 345 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 35 0 836 0
29JUN26 9.50 P 0.07 0.07 0.07 0.07 +0.01 35 86 718 +86
29JUN26 9.75 P 0.00 0.00 0.00 0.12 +0.02 35 0 572 0
29JUN26 10.00 P 0.16 0.19 0.16 0.19 +0.03 35 72 1,313 +72
29JUN26 10.50 P 0.35 0.35 0.35 0.40 +0.04 35 15 1,219 +15
29JUN26 11.00 P 0.00 0.00 0.00 0.73 +0.08 37 0 4,189 0
29JUN26 11.50 P 0.00 0.00 0.00 1.10 +0.07 35 0 4,028 0
29JUN26 12.00 P 0.00 0.00 0.00 1.55 +0.08 34 0 1,915 0
29JUN26 12.50 P 0.00 0.00 0.00 2.09 +0.13 51 0 2,547 0
29JUN26 13.00 P 0.00 0.00 0.00 2.55 +0.09 49 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 3.05 +0.07 56 0 1,484 0
29JUN26 14.00 P 0.00 0.00 0.00 3.56 +0.07 66 0 242 -17
29JUN26 14.50 P 0.00 0.00 0.00 4.04 +0.04 63 0 20 -20
29JUN26 15.00 P 0.00 0.00 0.00 4.57 +0.07 81 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.05 +0.05 80 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.55 +0.05 85 0 0 -42
29JUN26 16.50 P 0.00 0.00 0.00 6.05 +0.05 90 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.56 +0.08 99 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.05 +0.14 99 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.56 +0.08 108 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.04 +0.06 101 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.55 +0.15 112 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.04 +0.06 109 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.54 +0.14 113 0 6 -6
29JUN26 21.00 P 0.00 0.00 0.00 10.54 +0.06 120 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.54 +0.05 127 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.54 +0.05 134 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.54 +0.06 140 0 0 -2
29JUN26 25.00 P 0.00 0.00 0.00 14.54 +0.06 146 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.54 +0.06 152 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.54 +0.06 157 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.56 +0.08 177 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 8.50 P 0.08 0.08 0.08 0.08 +0.01 37 15 40 +15
30JUL26 8.75 P 0.00 0.00 0.00 0.12 +0.01 37 0 213 0
30JUL26 9.00 P 0.00 0.00 0.00 0.16 0.00 36 0 240 0
30JUL26 9.25 P 0.23 0.23 0.23 0.23 +0.01 36 150 285 -63
30JUL26 9.50 P 0.27 0.27 0.27 0.30 +0.01 35 150 545 +150
30JUL26 9.75 P 0.00 0.00 0.00 0.40 +0.02 36 0 254 0
30JUL26 10.00 P 0.00 0.00 0.00 0.51 +0.02 35 0 465 0
30JUL26 10.50 P 0.00 0.00 0.00 0.80 +0.04 36 0 954 0
30JUL26 11.00 P 1.17 1.17 1.17 1.16 +0.09 37 3 807 -3
30JUL26 11.50 P 0.00 0.00 0.00 1.55 +0.10 36 0 920 0
30JUL26 12.00 P 0.00 0.00 0.00 2.02 +0.09 40 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.47 +0.08 41 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.93 +0.06 39 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.42 +0.05 42 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.91 +0.04 43 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.40 +0.04 43 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.88 +0.11 0 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.38 +0.03 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.88 +0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.37 +0.03 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.90 +0.06 62 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.40 +0.06 66 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.89 +0.15 63 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.21 +0.01 38 0 252 0
28AUG26 9.00 P 0.25 0.28 0.24 0.28 +0.02 38 75 250 +75
28AUG26 9.25 P 0.36 0.36 0.36 0.36 +0.02 38 75 180 -53
28AUG26 9.50 P 0.00 0.00 0.00 0.45 +0.03 38 0 160 0
28AUG26 9.75 P 0.00 0.00 0.00 0.55 +0.03 37 0 172 0
28AUG26 10.00 P 0.00 0.00 0.00 0.67 +0.04 37 0 429 0
28AUG26 10.50 P 0.00 0.00 0.00 0.96 +0.06 38 0 86 0
28AUG26 11.00 P 0.00 0.00 0.00 1.30 +0.08 38 0 102 0
28AUG26 11.50 P 0.00 0.00 0.00 1.67 +0.09 38 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.11 +0.07 41 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.54 +0.07 41 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.00 +0.12 42 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.46 +0.09 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.94 +0.07 43 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.42 +0.06 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.90 +0.12 40 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.39 +0.04 37 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.89 +0.08 41 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.38 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 +0.01 38 0 70 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 +0.02 38 0 135 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.03 38 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.57 +0.04 38 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.67 +0.03 38 0 610 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 +0.03 38 0 433 0
29SEP26 10.50 P 0.00 0.00 0.00 1.08 +0.06 38 0 971 0
29SEP26 11.00 P 1.42 1.42 1.42 1.40 +0.06 38 15 591 0
29SEP26 11.50 P 0.00 0.00 0.00 1.80 +0.11 40 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.21 +0.07 41 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.61 +0.10 40 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 3.06 +0.06 41 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 3.51 +0.06 42 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.95 +0.03 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.44 +0.04 41 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.90 +0.10 36 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.39 +0.04 34 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 5.91 +0.06 45 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.39 +0.05 40 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.91 +0.07 50 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.40 +0.06 49 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 7.89 +0.15 48 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.38 +0.14 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.88 +0.14 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.38 +0.15 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.87 +0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.89 +0.15 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.87 +0.14 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.87 +0.15 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.86 +0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.86 +0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.86 +0.14 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.85 +0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.85 +0.13 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 +0.01 40 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 +0.02 40 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 +0.02 40 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 +0.02 40 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 +0.03 40 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 +0.03 40 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 +0.03 40 0 98 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 +0.04 40 0 290 0
30DEC26 10.50 P 0.00 0.00 0.00 1.43 +0.04 41 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 1.70 -0.01 40 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.05 0.00 40 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.43 +0.01 41 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.81 0.00 40 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.24 +0.10 41 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.67 +0.13 42 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.10 +0.11 41 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 4.55 +0.10 42 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.00 +0.09 41 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 5.47 +0.10 41 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.95 +0.09 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.44 +0.10 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.93 +0.09 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.41 +0.07 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.91 +0.11 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.40 +0.10 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.90 +0.11 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.38 +0.09 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.88 +0.15 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 +0.01 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.52 +0.02 39 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 +0.02 38 0 95 0
30MAR27 8.75 P 0.00 0.00 0.00 0.70 +0.03 39 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 0.80 +0.03 39 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 0.91 +0.04 39 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.03 +0.05 39 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.16 +0.06 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.29 +0.06 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.57 +0.06 39 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.89 +0.07 39 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.23 +0.08 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.59 +0.01 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 +0.01 40 0 22 0
30MAR27 13.00 P 3.36 3.36 3.36 3.36 0.00 40 12 37 +12
30MAR27 13.50 P 0.00 0.00 0.00 3.79 +0.10 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.21 +0.02 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.65 +0.03 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.09 +0.06 41 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.54 +0.10 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.00 +0.05 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.47 +0.07 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.95 +0.11 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.43 +0.09 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.93 +0.13 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.63 0.00 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.72 0.00 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.81 0.00 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.91 0.00 41 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.02 0.00 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.13 0.00 41 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.28 +0.03 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.41 +0.02 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.54 +0.01 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.84 +0.04 41 0 22 0
29JUN27 11.00 P 0.00 0.00 0.00 2.13 +0.01 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.46 +0.07 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 2.84 +0.04 42 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.22 +0.12 42 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.58 +0.09 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.00 +0.06 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.38 +0.11 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.79 +0.07 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.21 +0.09 41 0 0 0
TOTAL PUT 668 45,093 +219
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$ 88.50
29JUN26 62.50 C 0.00 0.00 0.00 26.11 -1.67 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.62 -1.66 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.12 -1.66 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.62 -1.67 0 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 16.13 -1.66 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.63 -1.67 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.14 -1.66 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.67 -1.65 19 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 6.28 -1.60 19 0 120 0
29JUN26 85.00 C 0.00 0.00 0.00 4.11 -1.47 19 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 2.34 -1.21 19 0 231 0
29JUN26 90.00 C 2.02 2.02 1.11 1.20 -0.82 20 159 538 +93
29JUN26 92.50 C 0.74 0.74 0.55 0.50 -0.54 20 25 374 -1
29JUN26 95.00 C 0.00 0.00 0.00 0.17 -0.26 19 0 258 0
29JUN26 97.50 C 0.18 0.19 0.18 0.05 -0.11 19 65 518 +60
29JUN26 100.00 C 0.16 0.16 0.16 0.01 -0.04 19 16 919 -6
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 476 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,942 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 26.11 -1.67 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.62 -1.66 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.12 -1.66 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.62 -1.67 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.13 -1.66 23 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.63 -1.67 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.16 -1.65 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.74 -1.62 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.49 -1.52 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 4.54 -1.34 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 3.07 -1.12 21 0 32 0
30JUL26 90.00 C 0.00 0.00 0.00 1.90 -0.85 20 0 60 0
30JUL26 92.50 C 0.00 0.00 0.00 1.12 -0.59 20 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.62 -0.39 20 0 38 0
30JUL26 97.50 C 0.56 0.57 0.53 0.32 -0.25 20 210 496 +210
30JUL26 100.00 C 0.30 0.30 0.30 0.16 -0.14 20 5 150 +5
30JUL26 102.50 C 0.00 0.00 0.00 0.08 -0.07 20 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 52 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 162 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.12 -1.66 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.62 -1.67 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.13 -1.66 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.62 -1.69 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.13 -1.67 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.65 -1.65 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.21 -1.64 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.92 -1.56 20 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.86 -1.42 20 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.26 -1.28 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.80 -1.08 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.67 -0.87 21 0 10 0
28AUG26 92.50 C 0.00 0.00 0.00 1.80 -0.68 21 0 31 0
28AUG26 95.00 C 0.00 0.00 0.00 1.18 -0.52 21 0 153 0
28AUG26 97.50 C 0.00 0.00 0.00 0.75 -0.38 21 0 217 0
28AUG26 100.00 C 0.00 0.00 0.00 0.46 -0.26 21 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.27 -0.17 21 0 6 0
28AUG26 105.00 C 0.00 0.00 0.00 0.15 -0.11 20 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.09 -0.06 21 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.05 -0.04 21 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.12 -1.66 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.62 -1.67 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.13 -1.66 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.62 -1.69 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.15 -1.66 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.72 -1.64 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.42 -1.59 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.34 -1.48 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.49 -1.36 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 5.88 -1.24 21 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 4.55 -1.09 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.44 -0.94 21 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 2.56 -0.71 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.89 -0.57 22 0 98 0
29SEP26 97.50 C 0.00 0.00 0.00 1.34 -0.50 22 0 5 0
29SEP26 100.00 C 0.00 0.00 0.00 0.93 -0.42 21 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 0.61 -0.34 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.41 -0.25 21 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.27 -0.18 21 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 0.17 -0.12 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 -0.08 21 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.07 -0.06 22 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 -0.04 21 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.03 21 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 26.12 -1.66 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.62 -1.67 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.19 -1.64 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.73 -1.72 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.65 -1.19 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.58 -1.16 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.64 -1.39 22 0 1 0
30DEC26 80.00 C 10.82 10.82 10.82 10.84 -1.32 22 4 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.20 -1.24 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.73 -1.14 22 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 6.41 -1.06 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.17 -0.91 21 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 4.19 -0.80 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 3.40 -0.67 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 2.75 -0.58 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.22 -0.50 22 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.76 -0.46 22 0 0 0
30DEC26 105.00 C 1.36 1.36 1.36 1.37 -0.38 22 1 14 +1
30DEC26 107.50 C 0.00 0.00 0.00 1.05 -0.33 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.78 -0.28 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.60 -0.19 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.44 -0.17 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.33 -0.13 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.25 -0.10 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 26.52 -1.56 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.25 -1.37 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.41 -0.98 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.92 -1.30 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.04 -1.09 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.90 -1.21 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.09 -1.12 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.40 -1.25 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 10.88 -1.14 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 9.48 -1.02 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.18 -0.99 23 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 7.05 -0.88 23 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 6.04 -0.68 23 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 4.96 -0.77 22 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 4.22 -0.66 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.55 -0.60 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 3.01 -0.53 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.55 -0.47 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.16 -0.41 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.76 -0.36 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.43 -0.29 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.19 -0.22 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.33 -1.51 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.46 -0.97 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.96 -1.30 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.92 -1.24 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 19.24 -0.90 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.92 -1.42 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.21 -1.27 23 0 0 0
29JUN27 80.00 C 13.52 13.52 13.52 13.81 -1.36 23 4 4 +4
29JUN27 82.50 C 0.00 0.00 0.00 12.21 -1.44 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.75 -1.45 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.41 -1.49 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 8.19 -1.49 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 7.10 -1.47 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.17 -1.41 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 5.34 -1.32 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.62 -1.24 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.02 -1.09 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.49 -0.85 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.00 -0.77 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.58 -0.69 23 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.20 - 23 0 0 -
TOTAL CALL 489 8,979 +366
29JUN26 62.50 P 0.02 0.02 0.02 0.01 0.00 46 120 3,100 +120
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 430 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 404 0
29JUN26 75.00 P 0.12 0.13 0.10 0.01 0.00 23 5 525 +3
29JUN26 77.50 P 0.17 0.17 0.17 0.02 +0.01 20 6 175 0
29JUN26 80.00 P 0.25 0.25 0.25 0.09 +0.04 19 8 558 -8
29JUN26 82.50 P 0.40 0.40 0.40 0.32 +0.13 19 2 349 +2
29JUN26 85.00 P 0.75 0.85 0.74 0.85 +0.29 19 19 690 +19
29JUN26 87.50 P 1.64 1.64 1.64 1.85 +0.60 19 3 803 0
29JUN26 90.00 P 0.00 0.00 0.00 3.46 +0.96 19 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 5.47 +1.27 19 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 7.74 +1.48 19 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 10.15 +1.59 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.63 +1.65 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.12 +1.66 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.45 +1.51 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.13 +1.88 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.64 +1.68 38 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.12 +1.87 38 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.62 +1.67 42 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.11 +1.65 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.60 +1.65 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.11 +1.66 51 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 153 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 630 0
30JUL26 72.50 P 0.19 0.21 0.19 0.03 +0.01 21 360 523 -120
30JUL26 75.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 44 0
30JUL26 77.50 P 0.00 0.00 0.00 0.19 +0.07 20 0 74 0
30JUL26 80.00 P 0.00 0.00 0.00 0.46 +0.16 20 0 90 0
30JUL26 82.50 P 1.02 1.02 1.02 0.94 +0.28 20 1 61 +1
30JUL26 85.00 P 1.65 1.65 1.65 1.64 +0.38 20 1 49 +1
30JUL26 87.50 P 2.32 2.32 2.32 2.71 +0.67 19 3 154 +3
30JUL26 90.00 P 0.00 0.00 0.00 4.25 +1.01 20 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 6.05 +1.14 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 8.10 +1.33 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.34 +1.46 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.71 +1.56 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.15 +1.62 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.62 +1.65 20 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.13 +1.88 24 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.64 +1.68 28 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.12 +1.87 28 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.62 +1.67 31 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 285 0
28AUG26 72.50 P 0.00 0.00 0.00 0.10 +0.03 21 0 17 0
28AUG26 75.00 P 0.00 0.00 0.00 0.22 +0.06 21 0 29 0
28AUG26 77.50 P 0.00 0.00 0.00 0.46 +0.12 21 0 49 0
28AUG26 80.00 P 0.00 0.00 0.00 0.86 +0.22 21 0 33 0
28AUG26 82.50 P 0.00 0.00 0.00 1.48 +0.34 21 0 5 0
28AUG26 85.00 P 0.00 0.00 0.00 2.22 +0.40 20 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 3.33 +0.64 20 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.86 +0.97 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 6.55 +1.04 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 8.48 +1.20 20 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.60 +1.35 20 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.86 +1.46 20 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.23 +1.55 20 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.67 +1.39 21 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.13 +1.88 21 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.64 +1.68 24 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.15 +1.63 27 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.63 +1.68 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 118 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 21 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.25 +0.05 21 0 118 0
29SEP26 75.00 P 0.78 0.78 0.78 0.46 +0.07 21 4 210 0
29SEP26 77.50 P 0.00 0.00 0.00 0.84 +0.15 22 0 10 0
29SEP26 80.00 P 1.57 1.57 1.57 1.36 +0.24 22 1 34 +1
29SEP26 82.50 P 0.00 0.00 0.00 2.09 +0.35 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.03 +0.46 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.11 +0.53 21 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 5.52 +0.76 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.14 +0.91 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.97 +1.06 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.97 +1.20 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.13 +1.33 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.40 +1.43 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.08 +1.35 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.44 +1.34 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.64 +1.16 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.15 +1.27 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.63 +1.36 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.15 +1.44 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.60 +1.58 27 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.14 +1.60 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 27 0
30DEC26 65.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.30 +0.06 22 0 20 0
30DEC26 70.00 P 0.90 1.03 0.90 0.51 +0.11 22 7 49 -1
30DEC26 72.50 P 0.00 0.00 0.00 0.80 +0.14 22 0 40 0
30DEC26 75.00 P 0.00 0.00 0.00 1.21 +0.20 22 0 13 0
30DEC26 77.50 P 2.02 2.06 2.02 1.76 +0.28 22 3 10 +3
30DEC26 80.00 P 2.57 2.57 2.57 2.46 +0.37 22 1 7 +1
30DEC26 82.50 P 0.00 0.00 0.00 3.33 +0.46 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.37 +0.55 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.53 +0.60 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.88 +0.73 22 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 8.33 +0.75 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.03 +1.01 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.87 +1.10 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.83 +1.19 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.23 +1.16 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.22 +0.97 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.44 +0.95 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.72 +0.95 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.25 +1.19 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.63 +1.18 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.21 +1.37 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.63 +1.51 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.31 +0.06 23 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.48 +0.10 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.71 +0.12 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.07 +0.20 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.52 +0.25 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.07 +0.33 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.75 +0.39 23 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 3.55 +0.45 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.52 +0.56 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.50 +0.55 23 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.64 +0.58 23 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.02 +0.74 23 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.52 +0.86 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.11 +0.98 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.87 +1.09 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.73 +1.18 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.87 +0.99 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.07 +1.15 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.05 +1.11 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.26 +1.09 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.68 +1.28 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.83 +1.13 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.51 -0.04 23 0 3 0
29JUN27 65.00 P 1.45 1.45 1.45 0.76 -0.04 23 1 1 +1
29JUN27 67.50 P 0.00 0.00 0.00 1.06 -0.03 23 0 0 0
29JUN27 70.00 P 2.12 2.12 2.12 1.50 +0.02 23 4 4 +4
29JUN27 72.50 P 0.00 0.00 0.00 2.01 0.00 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.62 -0.01 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.38 +0.04 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.24 +0.10 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.22 +0.23 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.36 +0.43 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.56 +0.42 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.85 +0.44 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.30 +0.51 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.91 +0.61 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.63 +0.70 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.26 +0.58 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.59 +1.07 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.57 +1.13 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.60 +1.11 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.74 +1.16 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.95 - 24 0 0 -
TOTAL PUT 549 12,065 +30
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$ 12.80
29JUN26 9.00 C 0.00 0.00 0.00 3.82 -0.16 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.57 -0.16 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.32 -0.16 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.07 -0.16 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.80 -0.18 0 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 2.33 -0.22 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.85 -0.21 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.41 -0.15 37 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 1.03 -0.14 39 0 12 0
29JUN26 12.50 C 0.00 0.00 0.00 0.68 -0.13 37 0 125 0
29JUN26 13.00 C 0.00 0.00 0.00 0.43 -0.11 37 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 -0.08 37 0 1,688 0
29JUN26 14.00 C 0.12 0.12 0.12 0.14 -0.06 37 692 190 -675
29JUN26 14.50 C 0.08 0.08 0.08 0.07 -0.04 37 5 160 -5
29JUN26 15.00 C 0.06 0.06 0.05 0.04 -0.02 38 6 548 -5
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30JUL26 9.00 C 0.00 0.00 0.00 3.84 -0.16 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.57 -0.22 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.36 -0.17 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.11 -0.16 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.87 -0.16 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.33 -0.24 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.91 -0.25 29 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.57 -0.14 36 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 1.23 -0.13 37 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.91 -0.13 36 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.67 -0.10 36 0 62 0
30JUL26 13.50 C 0.43 0.43 0.43 0.49 -0.08 37 2 69 +2
30JUL26 14.00 C 0.00 0.00 0.00 0.33 -0.08 36 0 101 0
30JUL26 14.50 C 0.00 0.00 0.00 0.22 -0.06 36 0 93 0
30JUL26 15.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 113 0
30JUL26 15.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.84 -0.20 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.59 -0.24 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.38 -0.21 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.13 -0.22 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.89 -0.24 29 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.46 -0.21 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.04 -0.22 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.74 -0.14 37 0 0 0
28AUG26 12.00 C 1.28 1.28 1.28 1.42 -0.13 38 15 30 -15
28AUG26 12.50 C 0.00 0.00 0.00 1.13 -0.12 37 0 60 0
28AUG26 13.00 C 0.00 0.00 0.00 0.89 -0.10 38 0 17 0
28AUG26 13.50 C 0.00 0.00 0.00 0.69 -0.09 38 0 15 0
28AUG26 14.00 C 0.52 0.52 0.52 0.54 -0.08 38 15 69 0
28AUG26 14.50 C 0.00 0.00 0.00 0.40 -0.08 38 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.30 -0.06 38 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.22 -0.05 38 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.84 -0.21 0 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.63 -0.24 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.38 -0.21 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.13 -0.25 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.90 -0.26 29 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 2.47 -0.25 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.09 -0.23 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.74 -0.19 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.51 -0.12 39 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 1.23 -0.12 39 0 195 0
29SEP26 13.00 C 0.00 0.00 0.00 0.99 -0.11 39 0 178 0
29SEP26 13.50 C 0.00 0.00 0.00 0.79 -0.11 39 0 102 0
29SEP26 14.00 C 0.00 0.00 0.00 0.62 -0.09 38 0 139 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 -0.07 39 0 323 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 -0.06 39 0 159 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 -0.05 39 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.05 38 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 -0.03 38 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30DEC26 9.00 C 0.00 0.00 0.00 3.93 -0.15 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.68 -0.24 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.44 -0.23 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.27 -0.18 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.03 -0.20 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.61 -0.23 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.26 -0.24 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.96 -0.21 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.69 -0.17 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 -0.16 36 0 125 0
30DEC26 13.00 C 1.18 1.18 1.18 1.24 -0.16 37 15 18 +15
30DEC26 13.50 C 0.00 0.00 0.00 1.05 -0.15 36 0 7 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 -0.10 37 0 168 0
30DEC26 14.50 C 0.00 0.00 0.00 0.80 -0.09 38 0 109 0
30DEC26 15.00 C 0.00 0.00 0.00 0.68 -0.07 38 0 74 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 -0.07 38 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 -0.05 38 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.06 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.05 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.05 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 39 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 4.00 -0.15 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.80 -0.14 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.60 -0.14 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.41 -0.13 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.22 -0.14 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.88 -0.13 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.49 -0.25 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.21 -0.21 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.97 -0.18 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.73 -0.17 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 -0.14 37 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.35 -0.14 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.19 -0.09 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.05 -0.08 37 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.94 -0.06 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 -0.07 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.74 -0.05 38 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.64 -0.05 38 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 -0.04 38 0 0 0
30MAR27 17.50 C 0.57 0.57 0.57 0.48 -0.04 38 3 8 +3
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.03 38 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 -0.03 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 90 0
29JUN27 9.00 C 0.00 0.00 0.00 4.13 -0.15 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.95 -0.14 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.77 -0.14 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.60 -0.13 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.44 -0.12 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.12 -0.13 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.84 -0.11 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.56 -0.12 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.33 -0.10 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.03 -0.16 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.84 -0.09 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.65 -0.09 37 0 0 0
29JUN27 14.00 C 1.40 1.40 1.40 1.49 -0.10 37 5 5 +5
29JUN27 14.50 C 0.00 0.00 0.00 1.33 -0.11 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.20 -0.11 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.08 -0.11 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.98 -0.09 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.87 -0.11 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.80 -0.05 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.72 -0.04 38 0 0 0
TOTAL CALL 758 10,735 -675
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 118 0
29JUN26 11.00 P 0.06 0.06 0.06 0.04 0.00 39 50 274 +45
29JUN26 11.50 P 0.11 0.11 0.11 0.09 +0.01 38 4 298 +4
29JUN26 12.00 P 0.20 0.25 0.19 0.19 +0.01 37 105 416 +25
29JUN26 12.50 P 0.00 0.00 0.00 0.35 +0.03 36 0 193 0
29JUN26 13.00 P 0.64 0.64 0.64 0.60 +0.05 36 1 1,792 +1
29JUN26 13.50 P 0.00 0.00 0.00 0.93 +0.07 37 0 342 0
29JUN26 14.00 P 0.00 0.00 0.00 1.32 +0.10 37 0 343 0
29JUN26 14.50 P 0.00 0.00 0.00 1.80 +0.17 43 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 2.28 +0.20 49 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 2.78 +0.22 55 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 3.27 +0.23 60 0 130 0
29JUN26 16.50 P 0.00 0.00 0.00 3.71 +0.17 51 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 4.26 +0.22 70 0 50 -521
29JUN26 17.50 P 0.00 0.00 0.00 4.74 +0.20 71 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 5.20 +0.16 0 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 5.70 +0.16 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.20 +0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.73 +0.19 86 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.23 +0.19 90 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.20 +0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.20 +0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.20 +0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.20 +0.16 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 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 37 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 0.00 36 0 42 0
30JUL26 11.00 P 0.00 0.00 0.00 0.12 0.00 36 0 39 0
30JUL26 11.50 P 0.00 0.00 0.00 0.22 +0.01 36 0 134 0
30JUL26 12.00 P 0.00 0.00 0.00 0.37 +0.02 36 0 66 0
30JUL26 12.50 P 0.00 0.00 0.00 0.56 +0.04 36 0 72 0
30JUL26 13.00 P 0.89 0.89 0.89 0.81 +0.05 36 15 86 0
30JUL26 13.50 P 0.00 0.00 0.00 1.12 +0.06 36 0 198 0
30JUL26 14.00 P 0.00 0.00 0.00 1.52 +0.13 38 0 358 0
30JUL26 14.50 P 0.00 0.00 0.00 1.87 +0.11 36 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.37 +0.15 42 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 2.83 +0.17 44 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.32 +0.23 48 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 3.82 +0.28 52 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.26 +0.21 50 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.74 +0.18 50 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.20 +0.16 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.70 +0.16 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.20 +0.16 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.73 +0.19 62 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.23 +0.19 65 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 0.00 38 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.08 0.00 37 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.37 +0.01 38 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.54 +0.02 38 0 57 0
28AUG26 12.50 P 0.00 0.00 0.00 0.74 +0.03 37 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 1.00 +0.04 37 0 100 0
28AUG26 13.50 P 1.36 1.36 1.36 1.30 +0.05 37 9 121 +9
28AUG26 14.00 P 0.00 0.00 0.00 1.64 +0.12 37 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.07 +0.11 40 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.49 +0.14 41 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 2.92 +0.16 42 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.38 +0.18 44 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 3.86 +0.22 47 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.30 +0.19 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.78 +0.21 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.27 +0.22 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.70 +0.13 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.20 +0.16 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.73 +0.19 52 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.23 +0.19 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 39 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 0.00 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 0.00 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 0.00 38 0 70 0
29SEP26 10.00 P 0.23 0.23 0.23 0.19 0.00 38 15 27 +12
29SEP26 10.50 P 0.00 0.00 0.00 0.30 +0.01 38 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 0.43 +0.01 38 0 176 0
29SEP26 11.50 P 0.00 0.00 0.00 0.60 +0.02 38 0 196 0
29SEP26 12.00 P 0.00 0.00 0.00 0.80 +0.03 37 0 154 0
29SEP26 12.50 P 0.00 0.00 0.00 1.05 +0.04 37 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 +0.05 37 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.66 +0.06 37 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.09 +0.20 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 2.48 +0.15 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.89 +0.17 42 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.32 +0.17 42 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 3.77 +0.20 44 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.17 +0.13 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.63 +0.15 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.10 +0.17 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.58 +0.19 44 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.06 +0.18 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.54 +0.20 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.03 +0.20 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.51 +0.20 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.49 +0.18 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.44 +0.17 42 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.46 +0.19 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.45 +0.18 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 +0.02 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 +0.01 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 +0.02 38 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 +0.02 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 +0.03 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 0.87 +0.03 37 0 20 0
30DEC26 12.00 P 0.00 0.00 0.00 1.09 +0.04 37 0 77 0
30DEC26 12.50 P 0.00 0.00 0.00 1.41 +0.11 38 0 72 0
30DEC26 13.00 P 0.00 0.00 0.00 1.71 +0.12 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.04 +0.14 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.38 +0.14 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.75 +0.15 40 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.14 +0.16 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.55 +0.17 41 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.97 +0.18 41 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.41 +0.20 42 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 4.86 +0.21 43 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.20 +0.12 39 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.73 +0.18 43 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.15 +0.15 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.62 +0.17 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.09 +0.17 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.57 +0.19 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.54 +0.19 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.51 +0.21 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.46 +0.18 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.47 +0.20 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 +0.02 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.47 +0.02 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 +0.02 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.69 +0.03 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.88 +0.05 37 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.08 +0.04 37 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.32 +0.07 37 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.61 +0.11 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 1.96 +0.19 39 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 2.22 +0.12 38 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 +0.19 39 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.95 +0.16 39 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.33 +0.17 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.72 +0.17 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.13 +0.18 40 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.55 +0.20 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.97 +0.20 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.41 +0.25 41 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 5.74 +0.14 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.18 +0.13 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.64 +0.14 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.10 +0.14 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.57 +0.15 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.54 +0.17 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.51 +0.18 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.46 +0.16 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.47 +0.19 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.44 +0.02 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.52 +0.04 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.59 +0.02 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.66 +0.02 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.75 +0.03 39 0 0 0
29JUN27 10.50 P 0.99 0.99 0.99 0.93 +0.03 39 30 30 +30
29JUN27 11.00 P 0.00 0.00 0.00 1.15 +0.08 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.37 +0.05 39 0 0 0
29JUN27 12.00 P 1.70 1.70 1.70 1.63 +0.06 39 4 4 +4
29JUN27 12.50 P 0.00 0.00 0.00 1.90 +0.06 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.21 +0.08 40 0 0 0
29JUN27 13.50 P 2.57 2.57 2.57 2.49 +0.05 39 15 15 +15
29JUN27 14.00 P 2.91 2.96 2.91 2.82 +0.05 39 30 30 +30
29JUN27 14.50 P 0.00 0.00 0.00 3.17 +0.06 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.47 +0.10 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.84 +0.10 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.22 +0.11 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.62 +0.11 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.03 +0.12 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.45 +0.12 38 0 0 0
TOTAL PUT 278 11,824 -346
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$ 56.85
29JUN26 40.00 C 0.00 0.00 0.00 16.93 -1.00 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.93 -1.01 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.93 -1.01 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.86 -1.08 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.94 -1.00 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.94 -1.00 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.94 -1.01 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.94 -1.01 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.95 -1.00 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.95 -1.00 19 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.96 -1.00 20 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 4.54 -0.94 20 0 0 0
29JUN26 55.00 C 2.37 2.37 2.32 2.44 -0.71 20 35 20 +20
29JUN26 57.50 C 1.32 1.32 0.71 0.97 -0.35 20 683 533 +409
29JUN26 60.00 C 0.20 0.26 0.17 0.30 -0.08 20 90 192 +80
29JUN26 62.50 C 0.05 0.08 0.05 0.06 -0.01 20 30 216 +20
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.96 -1.09 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.98 -1.07 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.06 -0.89 21 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.07 -0.99 20 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.09 -0.98 20 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.11 -0.97 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.16 -0.80 20 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.92 -0.61 20 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.96 -0.49 19 0 23 0
30JUL26 57.50 C 1.36 1.65 1.27 1.60 -0.24 19 110 75 +39
30JUL26 60.00 C 0.52 0.72 0.52 0.76 -0.05 20 92 180 +92
30JUL26 62.50 C 0.26 0.30 0.26 0.33 +0.02 20 34 36 +29
30JUL26 65.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 78 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.07 -0.98 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.08 -0.97 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.18 -0.78 20 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.20 -0.97 19 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.24 -0.95 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.29 -0.92 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.37 -0.88 19 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.12 -0.82 18 0 60 0
28AUG26 55.00 C 3.94 3.94 3.94 3.39 -0.41 19 15 15 +15
28AUG26 57.50 C 1.76 1.76 1.76 2.01 -0.24 19 15 15 +15
28AUG26 60.00 C 1.20 1.20 1.20 1.12 -0.06 19 1 8 -1
28AUG26 62.50 C 0.56 0.56 0.49 0.58 0.00 20 17 32 +15
28AUG26 65.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.11 +0.02 20 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 17.04 -0.90 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.05 -0.90 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.07 -0.89 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.08 -0.89 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.09 -0.96 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.10 -0.95 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.22 -0.79 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.25 -0.97 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.29 -0.95 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.35 -0.92 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 7.44 -0.87 18 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.21 -0.83 17 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 3.46 -0.47 18 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 2.15 -0.25 18 0 3 0
29SEP26 60.00 C 1.18 1.28 1.18 1.27 -0.06 19 22 35 +22
29SEP26 62.50 C 0.56 0.56 0.56 0.68 -0.02 19 15 148 +15
29SEP26 65.00 C 0.00 0.00 0.00 0.33 +0.01 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 +0.02 18 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.06 -0.89 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.07 -0.89 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.08 -0.89 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.10 -0.95 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.11 -0.94 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.26 -0.75 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.32 -0.93 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.39 -0.90 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.41 -0.94 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.55 -0.76 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.62 -0.52 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.02 -0.37 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.76 -0.23 17 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.83 -0.10 17 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 1.17 -0.06 17 0 7 0
30DEC26 65.00 C 0.00 0.00 0.00 0.71 -0.03 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.41 0.00 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 +0.01 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 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 13.34 -0.84 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.39 -0.84 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.47 -0.82 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.52 -0.84 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.65 -0.83 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.83 -0.78 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.10 -0.62 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.26 -0.52 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.70 -0.40 17 0 0 0
30MAR27 57.50 C 3.41 3.41 3.41 3.42 -0.28 17 3 3 +3
30MAR27 60.00 C 0.00 0.00 0.00 2.45 -0.15 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.68 -0.09 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.11 -0.09 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.71 -0.05 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.45 -0.01 17 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 0.28 0.00 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 +0.01 17 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.58 -0.87 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.66 -0.85 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.75 -0.83 15 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.10 -0.57 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.29 -0.74 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.22 -1.00 15 0 0 0
29JUN27 50.00 C 8.28 8.30 8.28 8.49 -0.93 16 15 15 +15
29JUN27 52.50 C 0.00 0.00 0.00 6.82 -0.76 16 0 0 0
29JUN27 55.00 C 4.93 4.93 4.93 5.37 -0.58 17 10 10 +10
29JUN27 57.50 C 3.66 3.92 3.66 4.14 -0.43 17 18 16 +1
29JUN27 60.00 C 0.00 0.00 0.00 3.13 -0.21 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.32 -0.21 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.68 -0.14 17 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.20 -0.08 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.85 -0.03 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.59 -0.01 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.41 +0.01 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.29 +0.02 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
TOTAL CALL 1,205 3,605 +799
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 24 0
29JUN26 52.50 P 0.04 0.06 0.04 0.09 +0.07 20 52 148 +25
29JUN26 55.00 P 0.42 0.53 0.42 0.50 +0.30 20 120 188 +49
29JUN26 57.50 P 1.21 1.63 1.21 1.59 +0.67 21 75 167 -18
29JUN26 60.00 P 2.52 3.12 2.52 3.45 +0.93 22 21 360 -4
29JUN26 62.50 P 0.00 0.00 0.00 5.66 +1.00 20 0 200 0
29JUN26 65.00 P 0.00 0.00 0.00 8.15 +1.00 0 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 10.73 +1.08 39 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 13.27 +0.84 49 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.69 +0.75 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.19 +0.76 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.74 +0.80 64 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.19 +0.73 64 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.77 +0.84 77 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.24 +0.79 79 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.69 +0.74 78 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.29 +0.84 93 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
30JUL26 49.00 P 0.08 0.08 0.08 0.05 +0.04 20 2 2 +2
30JUL26 50.00 P 0.09 0.09 0.09 0.09 +0.07 20 2 2 +2
30JUL26 52.50 P 0.00 0.00 0.00 0.35 +0.23 20 0 4 0
30JUL26 55.00 P 0.47 1.02 0.47 0.98 +0.50 20 86 76 -6
30JUL26 57.50 P 1.46 2.04 1.46 2.13 +0.79 21 105 59 -66
30JUL26 60.00 P 3.42 3.84 3.42 3.82 +0.97 21 12 134 -4
30JUL26 62.50 P 0.00 0.00 0.00 5.80 +1.02 20 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 8.16 +0.80 20 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 10.73 +0.81 29 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.28 +0.85 35 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 15.78 +0.84 40 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.28 +0.85 44 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.78 +0.84 48 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.28 +0.82 52 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.78 +0.85 56 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.28 +0.83 59 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.78 +0.83 63 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.29 +0.84 67 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 +0.03 20 0 0 0
28AUG26 48.00 P 0.08 0.08 0.08 0.07 +0.05 19 10 10 +10
28AUG26 49.00 P 0.13 0.13 0.13 0.12 +0.08 19 10 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.20 +0.13 20 0 2 0
28AUG26 52.50 P 0.37 0.41 0.37 0.56 +0.31 20 40 52 +40
28AUG26 55.00 P 1.11 1.30 1.10 1.28 +0.56 20 95 95 +65
28AUG26 57.50 P 2.36 2.36 2.36 2.43 +0.77 20 15 42 +15
28AUG26 60.00 P 3.68 3.69 3.68 4.07 +0.95 21 30 127 +30
28AUG26 62.50 P 0.00 0.00 0.00 5.93 +0.86 19 0 51 0
28AUG26 65.00 P 0.00 0.00 0.00 8.19 +0.83 19 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 10.73 +0.81 25 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.28 +0.85 30 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.78 +0.84 34 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.28 +0.85 38 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.78 +0.84 41 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.28 +0.82 44 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.78 +0.85 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.28 +0.83 51 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.78 +0.83 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.29 +0.84 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.03 19 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.04 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.07 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 +0.10 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.25 +0.15 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.36 +0.20 18 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 0.87 +0.39 19 0 14 0
29SEP26 55.00 P 1.33 1.50 1.33 1.73 +0.61 19 16 35 +1
29SEP26 57.50 P 2.57 2.96 2.57 3.00 +0.79 19 17 58 +10
29SEP26 60.00 P 3.65 4.62 3.65 4.71 +0.95 20 5 28 0
29SEP26 62.50 P 5.60 5.60 5.60 6.53 +0.84 19 2 110 0
29SEP26 65.00 P 0.00 0.00 0.00 8.71 +1.03 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 11.04 +0.79 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.60 +0.94 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.05 +0.95 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.52 +0.96 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.98 +0.89 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.45 +0.89 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.94 +0.90 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.42 +0.90 37 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.90 +0.90 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.36 +0.88 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 +0.03 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 +0.04 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 +0.06 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.16 +0.08 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 +0.12 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.32 +0.14 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.44 +0.17 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.61 +0.24 17 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 1.18 +0.38 17 0 45 0
30DEC26 55.00 P 1.99 1.99 1.99 2.08 +0.52 17 2 19 +2
30DEC26 57.50 P 0.00 0.00 0.00 3.37 +0.69 17 0 9 0
30DEC26 60.00 P 0.00 0.00 0.00 5.00 +0.81 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.80 +0.76 17 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 8.89 +0.76 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.14 +0.89 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.63 +0.81 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.06 +0.93 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.52 +0.88 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.99 +0.89 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.46 +0.89 27 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.94 +0.89 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.42 +0.90 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.90 +0.90 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.37 +0.89 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 +0.06 16 0 0 0
30MAR27 45.00 P 0.16 0.16 0.16 0.19 +0.08 17 2 2 +2
30MAR27 46.00 P 0.00 0.00 0.00 0.26 +0.10 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.35 +0.13 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.47 +0.17 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.62 +0.21 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.81 +0.26 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.43 +0.39 16 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 2.35 +0.52 16 0 11 0
30MAR27 57.50 P 3.10 3.50 3.10 3.60 +0.68 16 5 13 +5
30MAR27 60.00 P 0.00 0.00 0.00 5.20 +0.78 17 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 6.99 +0.78 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.01 +0.88 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.21 +0.96 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.65 +0.77 18 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.07 +0.83 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.52 +0.87 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.99 +0.88 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.46 +0.89 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.94 +0.89 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.42 +0.90 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.90 +0.90 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.37 +0.89 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.30 +0.13 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.39 +0.15 17 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.51 +0.19 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.66 +0.24 18 0 0 0
29JUN27 48.00 P 0.81 0.81 0.81 0.83 +0.29 18 5 5 +5
29JUN27 49.00 P 0.00 0.00 0.00 1.03 +0.33 18 0 0 0
29JUN27 50.00 P 1.30 1.30 1.30 1.25 +0.37 17 1 2 +1
29JUN27 52.50 P 0.00 0.00 0.00 2.03 +0.54 18 0 4 0
29JUN27 55.00 P 2.80 3.30 2.80 3.04 +0.64 18 10 14 +10
29JUN27 57.50 P 4.00 4.00 4.00 4.31 +0.75 18 4 6 +4
29JUN27 60.00 P 0.00 0.00 0.00 5.84 +0.99 18 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.62 +1.12 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.61 +1.23 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.79 +1.03 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.09 +1.03 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.48 +1.02 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.82 +0.89 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.17 +0.88 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.56 +0.89 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.95 +0.89 24 0 0 0
TOTAL PUT 744 3,445 +180
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$ 20.80
29JUN26 15.00 C 0.00 0.00 0.00 5.83 +0.08 54 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.33 +0.08 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.83 +0.08 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.33 +0.08 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.83 +0.08 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 3.33 +0.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.84 +0.07 18 0 15 0
29JUN26 19.50 C 1.08 1.37 1.08 1.41 +0.10 24 10 88 +5
29JUN26 20.00 C 0.79 0.79 0.79 0.97 +0.05 22 18 244 0
29JUN26 21.00 C 0.33 0.48 0.32 0.33 +0.01 20 45 477 +40
29JUN26 22.00 C 0.09 0.16 0.09 0.07 0.00 20 36 334 -10
29JUN26 23.00 C 0.06 0.06 0.06 0.01 0.00 20 50 172 -20
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 452 0
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 41 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 52 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 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 82 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 5.86 +0.11 63 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.36 +0.11 58 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.87 +0.12 54 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.39 +0.14 53 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.90 +0.15 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.33 +0.08 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.84 +0.08 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.35 +0.07 25 0 21 0
30JUL26 19.00 C 0.00 0.00 0.00 1.89 +0.07 26 0 114 0
30JUL26 19.50 C 0.00 0.00 0.00 1.50 +0.06 28 0 210 0
30JUL26 20.00 C 0.88 0.88 0.88 1.11 +0.05 27 7 981 0
30JUL26 21.00 C 0.41 0.63 0.41 0.54 +0.03 26 16 244 +8
30JUL26 22.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 862 0
30JUL26 23.00 C 0.12 0.15 0.12 0.09 0.00 26 20 213 +5
30JUL26 24.00 C 0.00 0.00 0.00 0.04 0.00 27 0 219 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 0.00 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 5.86 +0.11 56 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.40 +0.15 58 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.87 +0.12 49 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.39 +0.14 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.90 +0.15 43 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.34 +0.08 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.85 +0.07 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.38 +0.07 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.95 +0.07 28 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.61 +0.08 30 0 45 0
28AUG26 20.00 C 1.03 1.03 1.03 1.26 +0.06 29 10 77 0
28AUG26 21.00 C 0.64 0.64 0.64 0.74 +0.04 29 15 82 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.43 +0.03 29 0 106 0
28AUG26 23.00 C 0.26 0.28 0.26 0.24 +0.02 28 7 8 +7
28AUG26 24.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 5.89 +0.14 55 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.40 +0.15 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.87 +0.12 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.39 +0.14 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.90 +0.14 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.34 +0.07 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.87 +0.07 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.42 +0.06 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.01 +0.05 28 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.71 +0.07 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.39 +0.05 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.92 +0.05 29 0 271 0
29SEP26 22.00 C 0.00 0.00 0.00 0.59 +0.02 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 67 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 0.00 28 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 28 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 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 38 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 5.89 +0.14 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.40 +0.15 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.87 +0.12 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.39 +0.12 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.90 +0.14 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.46 +0.10 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.06 +0.09 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.63 +0.01 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.40 +0.10 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.13 +0.16 30 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.88 +0.15 30 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.42 +0.09 29 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 1.09 +0.08 29 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.83 +0.08 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.62 +0.05 30 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 +0.03 30 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.35 +0.04 30 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.26 +0.04 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 5.89 +0.14 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.40 +0.14 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.87 +0.09 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.42 +0.15 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.00 +0.15 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.64 +0.08 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.20 -0.03 27 0 41 0
30MAR27 18.50 C 0.00 0.00 0.00 2.91 -0.02 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.73 +0.08 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.47 +0.07 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.23 +0.13 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.75 +0.06 28 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.41 +0.06 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.13 +0.05 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.90 +0.05 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.71 +0.02 29 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.58 +0.03 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.46 +0.04 29 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.35 +0.02 29 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.21 +0.02 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.89 +0.14 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.40 +0.12 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.00 +0.16 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.59 +0.15 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.17 +0.07 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.90 -0.01 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.61 -0.01 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.32 -0.01 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.06 -0.02 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.73 -0.09 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.49 -0.11 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.08 -0.09 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.73 -0.09 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.44 -0.08 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.18 -0.07 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.99 -0.05 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.83 0.00 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.68 +0.01 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.45 0.00 29 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.36 - 29 0 0 -
TOTAL CALL 234 8,133 +50
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 56 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 72 0
29JUN26 19.00 P 0.10 0.10 0.10 0.12 -0.03 19 25 168 +16
29JUN26 19.50 P 0.00 0.00 0.00 0.26 -0.05 19 0 153 0
29JUN26 20.00 P 0.26 0.26 0.26 0.49 -0.07 19 4 135 +4
29JUN26 21.00 P 0.81 0.86 0.68 1.20 -0.08 16 31 413 +30
29JUN26 22.00 P 0.00 0.00 0.00 2.17 -0.08 20 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 3.06 -0.08 0 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.03 -0.08 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 5.00 -0.07 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 5.97 -0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.15 +0.14 34 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.90 -0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.87 -0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.84 -0.08 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.81 -0.07 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.78 -0.07 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.74 -0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.71 -0.08 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.68 -0.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.65 -0.07 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.62 -0.07 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30JUL26 16.50 P 0.06 0.06 0.06 0.03 -0.01 26 10 28 +10
30JUL26 17.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 173 0
30JUL26 17.50 P 0.15 0.15 0.15 0.10 -0.02 26 1 127 +1
30JUL26 18.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 149 0
30JUL26 18.50 P 0.27 0.27 0.27 0.28 -0.03 25 6 86 +6
30JUL26 19.00 P 0.00 0.00 0.00 0.43 -0.04 26 0 135 0
30JUL26 19.50 P 0.64 0.64 0.58 0.62 -0.06 25 31 118 0
30JUL26 20.00 P 1.03 1.03 0.90 0.86 -0.08 25 16 223 +16
30JUL26 21.00 P 1.63 1.68 1.46 1.48 -0.10 24 120 371 +45
30JUL26 22.00 P 0.00 0.00 0.00 2.32 -0.07 26 0 106 0
30JUL26 23.00 P 0.00 0.00 0.00 3.22 +0.03 26 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 4.19 -0.13 28 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.07 -0.24 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.07 -0.22 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.15 -0.09 28 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.07 -0.16 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.05 -0.18 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.05 -0.15 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.07 -0.19 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.23 -0.02 28 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.34 -0.02 28 0 24 0
28AUG26 18.50 P 0.53 0.53 0.53 0.48 -0.03 28 5 33 +5
28AUG26 19.00 P 0.00 0.00 0.00 0.65 -0.03 27 0 66 0
28AUG26 19.50 P 0.00 0.00 0.00 0.86 -0.04 27 0 22 0
28AUG26 20.00 P 0.00 0.00 0.00 1.11 -0.05 27 0 17 0
28AUG26 21.00 P 1.99 1.99 1.99 1.70 -0.08 27 7 49 0
28AUG26 22.00 P 0.00 0.00 0.00 2.41 -0.11 25 0 21 0
28AUG26 23.00 P 0.00 0.00 0.00 3.32 -0.07 28 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.19 -0.16 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.15 -0.16 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.12 -0.17 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.15 -0.13 24 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.11 -0.15 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.10 -0.13 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.10 -0.12 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.09 -0.17 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 0.00 28 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 0.00 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 -0.03 28 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.34 -0.03 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.46 -0.04 27 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 0.62 -0.04 28 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.80 -0.05 27 0 41 0
29SEP26 19.50 P 0.00 0.00 0.00 1.02 -0.06 27 0 83 0
29SEP26 20.00 P 1.31 1.31 1.31 1.27 -0.07 27 15 26 0
29SEP26 21.00 P 0.00 0.00 0.00 1.84 -0.11 27 0 247 0
29SEP26 22.00 P 0.00 0.00 0.00 2.56 -0.14 27 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.42 -0.05 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.33 -0.11 30 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.15 -0.16 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.12 -0.17 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.15 -0.13 24 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.12 -0.16 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.19 -0.04 39 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.10 -0.12 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.09 -0.17 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.13 -0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.01 -0.21 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.13 -0.07 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.02 -0.19 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.00 -0.19 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.12 -0.08 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.25 0.00 30 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 0.00 30 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 0.00 30 0 29 0
30DEC26 17.00 P 0.00 0.00 0.00 0.56 -0.01 30 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.70 -0.01 29 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.86 -0.02 29 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 1.05 -0.03 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.25 -0.05 29 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.48 -0.07 29 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 1.74 -0.08 29 0 159 0
30DEC26 21.00 P 0.00 0.00 0.00 2.44 +0.02 31 0 97 0
30DEC26 22.00 P 0.00 0.00 0.00 3.03 -0.08 30 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.83 -0.05 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.67 -0.05 32 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.55 -0.06 33 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.46 -0.08 35 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.37 -0.13 35 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.32 -0.14 36 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.31 -0.11 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.21 -0.17 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.22 -0.13 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.18 -0.14 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.13 -0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.13 -0.12 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.02 -0.19 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.01 -0.18 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.12 -0.08 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 0.00 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 0.00 29 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 0.00 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 -0.02 29 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.90 -0.05 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.09 -0.04 29 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.28 -0.06 29 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.50 -0.07 29 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.74 -0.08 29 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.01 -0.08 29 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 2.65 -0.03 30 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 3.33 -0.02 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.06 -0.03 31 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.86 -0.04 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.70 -0.05 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.54 -0.11 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.44 -0.14 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.36 -0.14 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.31 -0.13 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.25 -0.13 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.22 -0.13 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.18 -0.14 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.13 -0.16 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.13 -0.12 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.08 -0.13 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.01 -0.19 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.44 -0.04 29 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.54 -0.05 29 0 0 0
29JUN27 16.00 P 0.79 0.79 0.79 0.67 -0.04 29 15 17 +15
29JUN27 16.50 P 0.00 0.00 0.00 0.80 -0.06 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.95 -0.07 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.11 -0.09 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.34 -0.05 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.52 -0.09 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 1.77 -0.06 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 1.99 -0.10 29 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.30 -0.06 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.88 -0.06 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.53 -0.10 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.26 -0.10 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.02 -0.12 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.84 -0.11 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.66 -0.14 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.52 -0.15 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.37 -0.18 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.34 -0.11 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.29 - 33 0 0 -
TOTAL PUT 286 6,237 +148
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$ 409.40
05JUN26 290.00 C 0.00 0.00 0.00 119.57 -1.03 192 0 0 0
05JUN26 295.00 C 0.00 0.00 0.00 114.45 -1.02 133 0 0 0
05JUN26 300.00 C 0.00 0.00 0.00 109.58 -0.89 176 0 0 0
05JUN26 310.00 C 0.00 0.00 0.00 99.45 -1.02 108 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 89.45 -1.02 87 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 79.45 -1.03 0 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 69.45 -1.03 0 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 59.45 -1.03 0 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 49.46 -1.03 56 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 39.46 -1.05 43 0 0 0
05JUN26 380.00 C 0.00 0.00 0.00 29.46 -1.10 30 0 42 0
05JUN26 390.00 C 20.15 20.15 19.01 19.46 -1.31 0 70 139 +30
05JUN26 400.00 C 11.80 11.80 8.50 9.84 -1.89 25 87 354 -22
05JUN26 410.00 C 2.91 3.66 1.97 2.86 -1.32 25 807 1,835 +195
05JUN26 420.00 C 0.58 0.68 0.36 0.55 -0.65 29 648 1,026 -533
05JUN26 430.00 C 0.00 0.00 0.00 0.11 -0.25 34 0 230 0
05JUN26 440.00 C 0.00 0.00 0.00 0.02 -0.10 37 0 5 0
05JUN26 450.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
05JUN26 460.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
05JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
05JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
05JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
05JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
05JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
12JUN26 290.00 C 0.00 0.00 0.00 119.80 -0.82 96 0 0 0
12JUN26 295.00 C 0.00 0.00 0.00 114.51 -1.12 0 0 0 0
12JUN26 300.00 C 0.00 0.00 0.00 109.58 -1.05 0 0 0 0
12JUN26 310.00 C 0.00 0.00 0.00 99.47 -1.17 0 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 89.45 -1.20 0 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 79.45 -1.33 0 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 69.64 -1.03 36 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 59.65 -1.03 32 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 49.67 -1.04 30 0 0 0
12JUN26 370.00 C 0.00 0.00 0.00 39.73 -1.07 28 0 0 0
12JUN26 380.00 C 0.00 0.00 0.00 29.93 -1.13 27 0 60 0
12JUN26 390.00 C 18.94 18.94 18.40 20.35 -1.42 24 80 153 +30
12JUN26 400.00 C 10.04 12.06 10.04 12.06 -1.14 23 102 186 -59
12JUN26 410.00 C 6.42 6.42 4.60 5.47 -1.53 21 477 767 +235
12JUN26 420.00 C 2.45 2.54 1.78 2.32 -0.80 23 782 1,362 +31
12JUN26 430.00 C 0.70 1.05 0.70 0.93 -0.44 25 35 470 +34
12JUN26 440.00 C 0.27 0.33 0.27 0.38 -0.14 27 55 75 +55
12JUN26 450.00 C 0.18 0.18 0.15 0.15 -0.03 29 6 6 +6
12JUN26 460.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
12JUN26 470.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
12JUN26 480.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
12JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
12JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
12JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
12JUN26 530.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 200.00 C 0.00 0.00 0.00 209.80 -0.72 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 204.81 -0.70 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 199.82 -0.70 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 194.83 -0.73 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 189.84 -0.73 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 184.99 -0.59 89 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 180.00 -0.57 86 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 174.87 -0.69 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 169.88 -0.71 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 164.89 -0.71 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 159.90 -0.73 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 154.91 -0.74 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 150.18 -0.46 75 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 145.08 -0.57 67 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 140.11 -0.58 65 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 135.21 -0.47 66 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.96 -0.74 0 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 125.25 -0.47 62 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 119.98 -0.78 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 115.19 -0.57 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 110.00 -0.78 0 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 100.02 -0.82 0 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 90.05 -0.84 29 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 80.38 -0.57 40 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 70.10 -1.04 24 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 60.16 -1.06 24 0 102 0
29JUN26 360.00 C 50.40 50.40 50.40 50.30 -1.10 23 20 1,193 0
29JUN26 370.00 C 0.00 0.00 0.00 40.92 -1.62 25 0 612 0
29JUN26 380.00 C 0.00 0.00 0.00 31.42 -1.66 23 0 1,192 0
29JUN26 390.00 C 22.00 22.00 22.00 22.78 -1.17 22 1 1,210 +1
29JUN26 400.00 C 14.45 14.45 13.92 15.00 -1.07 20 46 4,381 +10
29JUN26 410.00 C 8.80 10.17 8.03 9.43 -1.07 21 830 4,255 +106
29JUN26 420.00 C 5.11 5.70 4.50 5.45 -0.57 21 1,080 7,553 +279
29JUN26 430.00 C 2.77 3.28 2.50 3.18 -0.48 22 1,113 5,374 +337
29JUN26 440.00 C 1.66 1.87 1.37 1.79 -0.21 23 749 2,593 +355
29JUN26 450.00 C 0.94 1.02 0.86 1.00 -0.05 24 611 6,567 +462
29JUN26 460.00 C 0.55 0.70 0.54 0.54 +0.01 25 7 7,025 -3
29JUN26 470.00 C 0.40 0.48 0.40 0.29 +0.02 26 185 2,798 -90
29JUN26 480.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 4,502 0
29JUN26 490.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 34 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 36 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 40 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 44 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 210.54 -0.74 77 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 205.59 -0.47 75 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 200.41 -0.92 63 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 195.74 -0.62 73 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 190.38 -0.76 49 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 185.38 -0.79 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 180.40 -0.80 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 175.43 -0.80 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 170.46 -1.04 37 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 165.49 -1.05 41 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 160.53 -1.04 43 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 155.56 -1.05 42 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 150.61 -1.03 43 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 145.64 -1.04 42 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 140.67 -0.81 41 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 135.71 -0.80 40 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 130.76 -0.79 39 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 125.80 -1.04 38 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 120.85 -1.02 37 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 115.87 -1.04 36 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 111.97 +0.26 47 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 101.00 -0.79 32 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 91.12 -1.18 30 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 81.41 -0.69 30 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 71.16 -1.06 23 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 61.50 -1.07 23 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 52.08 -1.08 22 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 43.05 -1.08 22 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 34.57 -1.06 22 0 130 0
30JUL26 390.00 C 0.00 0.00 0.00 26.84 -1.00 21 0 323 0
30JUL26 400.00 C 18.97 19.12 18.97 19.94 -1.08 21 60 3,020 +60
30JUL26 410.00 C 13.94 14.95 13.94 14.33 -1.11 21 81 1,550 +23
30JUL26 420.00 C 9.98 10.19 9.98 10.10 -0.71 21 47 2,830 +11
30JUL26 430.00 C 6.62 7.35 6.29 6.97 -0.53 21 90 2,060 +2
30JUL26 440.00 C 4.48 4.91 4.20 4.79 -0.25 22 177 1,440 +53
30JUL26 450.00 C 3.26 3.26 3.18 3.20 -0.06 22 30 1,011 +30
30JUL26 460.00 C 2.18 2.18 2.18 2.08 +0.02 23 75 1,956 0
30JUL26 470.00 C 0.00 0.00 0.00 1.33 +0.06 23 0 6,505 0
30JUL26 480.00 C 0.00 0.00 0.00 0.85 +0.09 23 0 958 0
30JUL26 490.00 C 0.74 0.75 0.74 0.53 +0.08 23 67 1,002 -37
30JUL26 500.00 C 0.62 0.62 0.62 0.33 +0.07 24 15 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.21 +0.06 24 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.13 +0.04 24 0 316 0
30JUL26 530.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 162 0
30JUL26 550.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 210.67 -0.97 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 205.71 -1.01 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 200.75 -0.97 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 195.80 -1.01 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 190.84 -1.01 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 185.86 -0.75 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 180.93 -1.01 32 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 175.98 -0.97 37 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 171.01 -0.98 36 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 166.06 -0.74 37 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 161.09 -1.04 35 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 156.13 -1.01 34 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 151.21 -0.97 36 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 146.23 -0.80 34 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 141.30 -1.02 34 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 136.35 -1.02 33 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 131.40 -0.98 32 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 126.45 -0.99 32 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 121.49 -1.01 30 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 116.59 -0.98 30 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 111.97 -0.69 33 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 101.82 -0.85 28 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 92.17 -0.75 28 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 82.38 -0.84 26 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 72.44 -1.09 23 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 65.02 +0.80 29 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 54.17 -1.09 23 0 21 0
28AUG26 370.00 C 0.00 0.00 0.00 45.69 -1.06 22 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 37.80 -1.02 22 0 51 0
28AUG26 390.00 C 0.00 0.00 0.00 30.63 -0.95 22 0 54 0
28AUG26 400.00 C 23.10 23.10 22.66 23.75 -1.34 21 31 541 +30
28AUG26 410.00 C 18.24 19.01 17.94 18.36 -0.89 21 143 1,177 +88
28AUG26 420.00 C 14.20 14.20 13.24 14.12 -0.93 22 94 1,565 +26
28AUG26 430.00 C 11.12 11.12 10.74 10.83 -0.49 22 9 1,951 0
28AUG26 440.00 C 7.62 8.30 7.30 8.23 -0.45 23 55 826 +6
28AUG26 450.00 C 5.66 6.25 5.59 6.21 -0.49 23 46 1,695 0
28AUG26 460.00 C 4.41 4.71 4.41 4.66 -0.40 23 960 4,978 +880
28AUG26 470.00 C 3.17 3.56 3.17 3.56 -0.19 24 113 715 +103
28AUG26 480.00 C 2.64 2.64 2.64 2.74 -0.13 25 30 2,346 +30
28AUG26 490.00 C 0.00 0.00 0.00 2.05 -0.07 25 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 1.53 -0.04 25 0 3,736 0
28AUG26 510.00 C 0.00 0.00 0.00 1.14 -0.03 26 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.85 -0.01 26 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.62 0.00 26 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.47 0.00 27 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.36 +0.01 27 0 47 0
28AUG26 560.00 C 0.00 0.00 0.00 0.27 +0.01 28 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 210.84 -0.80 48 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 205.88 -0.84 47 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 200.93 -0.79 47 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 195.98 -0.83 46 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 191.04 -0.81 46 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 186.09 -0.72 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 181.13 -0.81 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 176.19 -0.77 43 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 171.24 -0.75 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 166.28 -0.78 41 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 161.34 -0.79 40 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 156.40 -0.77 39 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 151.46 -0.72 38 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 146.49 -0.78 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 141.57 -0.76 36 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 136.62 -0.75 35 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 131.68 -0.78 34 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 126.76 -0.78 33 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 121.85 -0.79 32 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 116.96 -0.79 32 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 112.12 -0.77 31 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 102.40 -0.77 30 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 92.74 -0.69 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 83.17 -0.81 27 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 72.93 -0.94 23 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 65.02 +0.28 26 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 55.15 -0.88 23 0 343 0
29SEP26 370.00 C 0.00 0.00 0.00 46.99 -0.85 23 0 397 0
29SEP26 380.00 C 0.00 0.00 0.00 39.45 -0.84 23 0 1,065 0
29SEP26 390.00 C 0.00 0.00 0.00 32.60 -0.84 23 0 2,518 0
29SEP26 400.00 C 26.06 26.59 25.04 26.07 -1.11 22 58 4,402 -2
29SEP26 410.00 C 20.19 21.75 20.05 21.05 -0.83 23 230 4,198 -12
29SEP26 420.00 C 15.98 17.11 15.73 16.81 -0.71 23 192 3,998 -60
29SEP26 430.00 C 12.85 13.81 12.85 13.26 -0.77 23 79 2,110 -21
29SEP26 440.00 C 10.40 10.40 10.40 10.57 -0.61 23 30 5,074 0
29SEP26 450.00 C 8.10 8.10 7.68 8.41 -0.59 24 84 2,863 0
29SEP26 460.00 C 6.37 6.74 6.37 6.66 -0.52 24 32 1,154 -2
29SEP26 470.00 C 4.83 4.83 4.83 5.33 -0.41 25 30 2,132 +30
29SEP26 480.00 C 0.00 0.00 0.00 4.18 -0.31 25 0 1,964 0
29SEP26 490.00 C 3.24 3.24 3.24 3.32 -0.25 25 30 2,470 +23
29SEP26 500.00 C 2.60 2.83 2.60 2.60 -0.17 26 15 10,638 +3
29SEP26 510.00 C 0.00 0.00 0.00 2.03 -0.17 26 0 797 0
29SEP26 520.00 C 0.00 0.00 0.00 1.61 -0.12 26 0 556 0
29SEP26 530.00 C 1.74 1.74 1.74 1.25 -0.08 27 30 411 +30
29SEP26 540.00 C 1.52 1.52 1.45 1.00 -0.08 27 90 284 0
29SEP26 550.00 C 1.37 1.37 1.37 0.76 -0.07 27 30 564 -30
29SEP26 560.00 C 1.23 1.23 1.23 0.61 -0.05 27 30 228 -30
29SEP26 570.00 C 0.00 0.00 0.00 0.49 -0.04 28 0 614 0
29SEP26 580.00 C 0.00 0.00 0.00 0.39 -0.03 28 0 665 0
29SEP26 590.00 C 0.00 0.00 0.00 0.32 -0.03 28 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.25 -0.03 29 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 210.88 -0.83 43 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 205.92 -0.89 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 200.97 -0.89 41 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 196.03 -0.83 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 191.08 -0.77 40 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 186.14 -0.80 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 181.18 -0.76 38 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 176.24 -0.80 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 171.29 -0.80 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 166.34 -0.80 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 161.39 -0.98 34 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 156.45 -0.80 33 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 151.50 -0.88 32 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 146.56 -0.83 31 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 141.64 -0.75 30 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 136.73 -0.71 30 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 131.84 -0.71 29 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 126.94 -0.74 28 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 122.13 -0.72 28 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 117.31 -0.74 28 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 112.59 -0.72 28 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 103.21 -0.72 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 94.04 -0.84 27 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 85.14 -0.73 26 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 75.73 -1.56 24 0 289 0
30DEC26 350.00 C 0.00 0.00 0.00 67.62 -1.06 24 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 59.97 -1.07 24 0 17 0
30DEC26 370.00 C 0.00 0.00 0.00 53.01 -1.05 24 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 46.54 -1.02 24 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 40.80 -0.70 25 0 172 0
30DEC26 400.00 C 35.03 35.03 35.03 35.03 -1.02 24 30 2,607 +30
30DEC26 410.00 C 30.00 30.00 30.00 30.36 -0.81 24 5 2,956 +5
30DEC26 420.00 C 0.00 0.00 0.00 26.12 -0.94 25 0 3,660 0
30DEC26 430.00 C 0.00 0.00 0.00 22.47 -0.69 25 0 1,137 0
30DEC26 440.00 C 0.00 0.00 0.00 19.31 -0.63 25 0 1,123 0
30DEC26 450.00 C 0.00 0.00 0.00 16.61 -0.85 25 0 1,738 0
30DEC26 460.00 C 13.94 13.94 13.45 14.30 -0.53 25 11 239 -1
30DEC26 470.00 C 0.00 0.00 0.00 12.35 -0.24 26 0 286 0
30DEC26 480.00 C 10.60 10.60 10.60 10.42 -0.30 26 1 316 0
30DEC26 490.00 C 0.00 0.00 0.00 9.01 +0.02 26 0 191 0
30DEC26 500.00 C 0.00 0.00 0.00 7.64 0.00 26 0 794 0
30DEC26 510.00 C 6.35 6.35 6.35 6.82 +0.43 27 50 397 +50
30DEC26 520.00 C 0.00 0.00 0.00 5.83 +0.43 27 0 641 0
30DEC26 530.00 C 4.81 4.81 4.81 5.04 +0.65 27 1 214 0
30DEC26 540.00 C 0.00 0.00 0.00 4.25 +0.47 27 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 3.61 +0.52 27 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 3.10 +0.55 27 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 2.65 +0.48 28 0 60 0
30DEC26 580.00 C 0.00 0.00 0.00 2.39 +0.60 28 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 2.00 +0.50 28 0 150 0
30DEC26 600.00 C 0.00 0.00 0.00 1.71 +0.44 28 0 420 0
30DEC26 610.00 C 0.00 0.00 0.00 1.52 +0.49 29 0 150 0
30DEC26 620.00 C 0.00 0.00 0.00 1.32 +0.44 29 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 1.13 +0.39 29 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 210.88 -0.88 37 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 205.93 -0.88 37 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 200.98 -0.88 36 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 196.04 -0.82 35 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 191.09 -0.89 34 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 186.14 -0.84 33 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 181.20 -0.88 32 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 176.25 -0.89 31 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 171.31 -0.89 31 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 166.37 -0.89 30 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 161.44 -0.93 29 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 156.52 -0.89 28 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 151.62 -0.76 28 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 146.74 -0.78 27 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 141.92 -0.73 27 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 137.20 -0.70 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 132.58 -1.00 27 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 127.99 -0.95 27 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 123.42 -0.73 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 119.08 -0.73 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 114.22 -0.96 27 0 5 0
30MAR27 310.00 C 0.00 0.00 0.00 105.45 -0.94 26 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 97.59 -0.21 27 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 88.96 -0.62 26 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 80.72 -0.91 25 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 73.49 -0.75 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 66.41 -0.68 25 0 62 0
30MAR27 370.00 C 0.00 0.00 0.00 60.26 -0.60 25 0 710 0
30MAR27 380.00 C 53.00 53.00 53.00 54.29 -0.59 25 6 754 +6
30MAR27 390.00 C 0.00 0.00 0.00 48.72 -0.51 25 0 283 0
30MAR27 400.00 C 40.93 42.20 40.91 42.20 -0.79 24 61 2,932 0
30MAR27 410.00 C 36.66 36.66 36.66 37.66 -0.42 24 3 3,515 +3
30MAR27 420.00 C 0.00 0.00 0.00 33.37 -0.41 25 0 2,477 0
30MAR27 430.00 C 0.00 0.00 0.00 29.91 -0.39 25 0 263 0
30MAR27 440.00 C 0.00 0.00 0.00 26.65 -0.46 25 0 220 0
30MAR27 450.00 C 0.00 0.00 0.00 23.84 -0.44 25 0 387 0
30MAR27 460.00 C 0.00 0.00 0.00 21.27 -0.50 26 0 179 0
30MAR27 470.00 C 17.66 18.08 17.66 18.93 -0.47 26 70 167 -35
30MAR27 480.00 C 0.00 0.00 0.00 16.97 -0.53 26 0 276 0
30MAR27 490.00 C 0.00 0.00 0.00 15.02 -0.59 26 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 13.51 -0.54 27 0 293 0
30MAR27 510.00 C 0.00 0.00 0.00 12.08 -0.59 27 0 156 0
30MAR27 520.00 C 0.00 0.00 0.00 10.69 -0.61 27 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 9.97 -0.58 28 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 8.66 -0.90 27 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 7.90 -0.67 28 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 7.19 -0.57 28 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 6.48 -0.61 28 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 5.77 -0.66 29 0 154 0
30MAR27 590.00 C 0.00 0.00 0.00 5.22 -0.55 29 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 4.75 -0.56 29 0 74 0
30MAR27 610.00 C 4.12 4.12 4.12 4.29 -0.59 29 30 224 0
30MAR27 620.00 C 0.00 0.00 0.00 3.84 -0.62 29 0 124 0
30MAR27 630.00 C 0.00 0.00 0.00 3.50 -0.54 30 0 117 0
29JUN27 290.00 C 0.00 0.00 0.00 124.37 -0.73 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 120.00 -0.73 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 115.68 -0.72 23 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 107.23 -0.72 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 99.04 -0.71 23 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 91.14 -0.93 23 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 83.56 -0.71 23 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 78.63 +1.44 25 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 69.82 -0.86 23 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 63.85 -0.77 23 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 58.09 -0.78 24 0 80 0
29JUN27 390.00 C 0.00 0.00 0.00 52.88 -0.71 24 0 0 0
29JUN27 400.00 C 45.60 45.60 45.60 47.86 -0.71 24 10 10 +10
29JUN27 410.00 C 42.00 42.00 42.00 43.34 -0.64 24 10 206 +10
29JUN27 420.00 C 0.00 0.00 0.00 39.07 -0.64 24 0 395 0
29JUN27 430.00 C 0.00 0.00 0.00 35.45 -0.53 24 0 33 0
29JUN27 440.00 C 0.00 0.00 0.00 32.21 -0.49 25 0 33 0
29JUN27 450.00 C 27.32 27.35 27.32 29.06 -0.38 25 10 102 -5
29JUN27 460.00 C 0.00 0.00 0.00 26.51 -0.35 25 0 469 0
29JUN27 470.00 C 21.98 22.18 21.98 23.97 -0.31 25 55 97 +55
29JUN27 480.00 C 0.00 0.00 0.00 21.73 -0.22 25 0 12 0
29JUN27 490.00 C 0.00 0.00 0.00 19.80 -0.18 26 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 17.87 -0.15 26 0 11 0
29JUN27 510.00 C 0.00 0.00 0.00 16.26 -0.08 26 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 14.84 -0.05 26 0 9 0
29JUN27 530.00 C 12.00 12.80 12.00 13.43 - 27 13 13 -
TOTAL CALL 11,240 207,210 +2,821
05JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
05JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
05JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
05JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
05JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 60 0 84 0
05JUN26 370.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 111 0
05JUN26 380.00 P 0.00 0.00 0.00 0.01 -0.07 36 0 241 0
05JUN26 390.00 P 0.10 0.10 0.07 0.07 -0.19 32 51 770 +50
05JUN26 400.00 P 0.80 0.80 0.45 0.58 -0.42 28 250 1,027 -193
05JUN26 410.00 P 4.14 4.73 2.98 3.38 -0.12 25 283 177 -135
05JUN26 420.00 P 13.16 13.16 12.03 11.08 +0.58 29 120 117 +8
05JUN26 430.00 P 19.29 19.29 19.26 20.67 +0.95 34 37 7 -23
05JUN26 440.00 P 0.00 0.00 0.00 30.60 +0.93 0 0 0 0
05JUN26 450.00 P 0.00 0.00 0.00 40.60 +0.99 0 0 0 0
05JUN26 460.00 P 0.00 0.00 0.00 50.60 +1.00 0 0 0 0
05JUN26 470.00 P 0.00 0.00 0.00 60.60 +1.00 0 0 0 0
05JUN26 480.00 P 0.00 0.00 0.00 70.60 +1.00 0 0 0 0
05JUN26 490.00 P 0.00 0.00 0.00 80.60 +0.62 0 0 0 0
05JUN26 500.00 P 0.00 0.00 0.00 90.60 +0.62 0 0 0 0
05JUN26 510.00 P 0.00 0.00 0.00 101.56 +1.96 172 0 0 0
05JUN26 520.00 P 0.00 0.00 0.00 111.56 +1.56 184 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 120.60 +0.60 0 0 0 0
12JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
12JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12JUN26 350.00 P 0.10 0.10 0.10 0.01 0.00 34 30 30 +30
12JUN26 360.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 31 0
12JUN26 370.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 6 0
12JUN26 380.00 P 0.37 0.37 0.35 0.28 -0.09 27 40 130 +40
12JUN26 390.00 P 0.91 0.91 0.85 0.83 -0.21 25 18 371 +4
12JUN26 400.00 P 2.65 2.95 2.15 2.35 -0.32 23 352 507 +174
12JUN26 410.00 P 6.84 6.84 5.75 6.01 -0.11 22 731 861 +667
12JUN26 420.00 P 14.10 14.10 13.43 12.69 +0.51 23 4 112 -3
12JUN26 430.00 P 0.00 0.00 0.00 21.34 +0.83 25 0 0 0
12JUN26 440.00 P 0.00 0.00 0.00 30.80 +0.90 27 0 0 0
12JUN26 450.00 P 0.00 0.00 0.00 40.63 +0.99 29 0 0 0
12JUN26 460.00 P 0.00 0.00 0.00 50.60 +1.00 0 0 0 0
12JUN26 470.00 P 0.00 0.00 0.00 60.60 +1.00 0 0 0 0
12JUN26 480.00 P 0.00 0.00 0.00 70.60 +1.00 0 0 0 0
12JUN26 490.00 P 0.00 0.00 0.00 80.75 +0.74 56 0 0 0
12JUN26 500.00 P 0.00 0.00 0.00 90.74 +0.73 61 0 0 0
12JUN26 510.00 P 0.00 0.00 0.00 101.56 +1.55 83 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 111.56 +1.55 89 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 120.74 - 75 0 0 -
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 73 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 70 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 58 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 56 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 54 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 322 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.02 -0.01 25 0 2,427 0
29JUN26 350.00 P 0.35 0.35 0.35 0.06 -0.03 24 12 9,776 +12
29JUN26 360.00 P 0.40 0.40 0.40 0.18 -0.07 23 100 13,511 0
29JUN26 370.00 P 0.76 0.76 0.67 0.49 -0.12 23 206 5,721 +53
29JUN26 380.00 P 1.33 1.45 1.18 1.21 -0.08 22 960 6,823 +560
29JUN26 390.00 P 2.64 2.82 2.35 2.52 -0.14 21 1,692 6,733 +254
29JUN26 400.00 P 5.00 5.69 4.50 4.98 -0.06 21 924 7,915 +638
29JUN26 410.00 P 8.80 10.20 8.44 9.13 +0.33 21 1,143 4,476 +428
29JUN26 420.00 P 14.99 16.71 14.80 15.34 +0.35 21 42 6,591 0
29JUN26 430.00 P 22.98 24.00 22.00 23.41 +0.98 23 405 2,734 -201
29JUN26 440.00 P 0.00 0.00 0.00 31.79 +0.89 23 0 621 0
29JUN26 450.00 P 0.00 0.00 0.00 41.05 +0.98 24 0 244 0
29JUN26 460.00 P 0.00 0.00 0.00 50.72 +1.01 25 0 221 0
29JUN26 470.00 P 0.00 0.00 0.00 60.60 +1.00 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 70.60 +1.00 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 80.75 +0.74 36 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 90.74 +0.73 39 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 101.58 +1.57 52 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 111.58 +1.57 55 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 121.56 +1.56 58 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 131.61 +1.74 62 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 141.61 +1.78 65 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 151.61 +1.78 68 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 161.61 +1.74 71 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 170.60 +0.70 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 181.62 +1.68 78 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 191.61 +1.71 80 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 200.60 +0.67 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 210.60 +0.66 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 221.61 +1.67 89 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 53 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 46 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 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 34 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 0.00 0.00 0.00 0.01 0.00 28 0 61 0
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 0.00 26 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 204 0
30JUL26 320.00 P 0.46 0.46 0.38 0.05 -0.01 24 130 430 +119
30JUL26 330.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 144 0
30JUL26 340.00 P 0.00 0.00 0.00 0.27 -0.03 23 0 316 0
30JUL26 350.00 P 0.99 1.00 0.96 0.58 -0.04 23 98 792 +32
30JUL26 360.00 P 1.38 1.38 1.33 1.12 -0.05 23 51 836 -1
30JUL26 370.00 P 2.38 2.38 2.38 2.10 -0.05 22 10 1,515 0
30JUL26 380.00 P 3.60 3.79 3.35 3.58 +0.03 22 383 2,587 +329
30JUL26 390.00 P 5.56 5.60 5.37 5.68 +0.12 21 79 5,005 +4
30JUL26 400.00 P 9.00 9.00 8.31 8.82 +0.22 21 134 5,399 +117
30JUL26 410.00 P 12.83 13.82 12.48 13.20 +0.56 21 212 1,773 +13
30JUL26 420.00 P 19.68 19.68 18.06 18.96 +0.80 21 108 953 -14
30JUL26 430.00 P 0.00 0.00 0.00 26.01 +0.66 21 0 901 0
30JUL26 440.00 P 0.00 0.00 0.00 33.82 +0.87 22 0 418 0
30JUL26 450.00 P 0.00 0.00 0.00 42.37 +0.98 22 0 80 0
30JUL26 460.00 P 0.00 0.00 0.00 51.43 +1.33 22 0 160 0
30JUL26 470.00 P 0.00 0.00 0.00 60.90 +1.06 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 70.65 +1.03 23 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 80.75 +0.74 27 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 90.74 +0.73 29 0 1 0
30JUL26 510.00 P 0.00 0.00 0.00 101.58 +1.57 37 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 111.58 +1.57 40 0 0 -1
30JUL26 530.00 P 0.00 0.00 0.00 121.56 +1.56 42 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 131.61 +1.71 45 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 141.61 +1.71 47 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 151.61 +1.71 49 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 161.61 +1.71 51 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 170.73 +0.83 46 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 181.62 +1.68 56 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 191.61 +1.71 57 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 200.60 +0.67 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 210.60 +0.66 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 221.94 +2.00 65 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 39 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 0.00 26 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 115 0
28AUG26 320.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 36 0
28AUG26 330.00 P 0.98 1.06 0.98 0.43 -0.04 23 13 115 +13
28AUG26 340.00 P 1.48 1.48 1.45 0.80 -0.06 23 31 192 0
28AUG26 350.00 P 0.00 0.00 0.00 1.44 -0.07 23 7,000 7,499 +6,910
28AUG26 360.00 P 3.08 3.08 3.08 2.47 -0.07 23 30 2,547 +30
28AUG26 370.00 P 4.56 4.56 4.56 4.00 -0.04 23 80 933 +62
28AUG26 380.00 P 6.62 6.62 6.30 6.13 +0.01 23 31 1,575 -30
28AUG26 390.00 P 8.95 9.28 8.95 9.00 +0.18 23 10 1,893 0
28AUG26 400.00 P 13.12 13.32 12.65 12.65 +0.30 22 134 1,930 +124
28AUG26 410.00 P 17.24 17.24 17.24 17.24 +0.37 22 5 1,542 0
28AUG26 420.00 P 24.24 24.24 22.02 23.14 +0.93 23 302 4,028 +301
28AUG26 430.00 P 0.00 0.00 0.00 29.35 +0.57 23 0 1,816 0
28AUG26 440.00 P 0.00 0.00 0.00 36.74 +0.68 23 0 620 0
28AUG26 450.00 P 0.00 0.00 0.00 44.74 +0.76 23 0 626 0
28AUG26 460.00 P 0.00 0.00 0.00 53.27 +0.82 24 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 62.23 +0.88 24 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 71.51 +0.94 25 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 80.97 +0.51 25 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 91.46 +1.45 29 0 5 0
28AUG26 510.00 P 0.00 0.00 0.00 101.58 +1.57 32 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 111.58 +1.57 34 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 121.56 +1.56 36 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 131.61 +1.68 38 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 141.61 +1.71 40 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 151.61 +1.71 42 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 161.61 +1.71 44 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 170.73 +0.80 40 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 181.62 +1.68 47 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 191.61 +1.71 49 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 200.70 +0.77 44 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 210.70 +0.76 45 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 221.94 +2.00 55 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 0.02 +0.01 24 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 62 0
29SEP26 285.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 230 0
29SEP26 300.00 P 0.94 0.94 0.94 0.22 +0.04 24 20 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.43 +0.07 24 0 769 0
29SEP26 320.00 P 0.00 0.00 0.00 0.78 +0.09 24 0 4,297 0
29SEP26 330.00 P 2.17 2.17 2.17 1.35 +0.12 24 11 3,842 +6
29SEP26 340.00 P 2.88 3.07 2.88 2.21 +0.14 23 60 1,849 -12
29SEP26 350.00 P 4.00 4.18 3.90 3.46 +0.17 23 353 3,797 +3
29SEP26 360.00 P 5.75 5.75 5.40 5.19 +0.19 23 177 3,500 -2
29SEP26 370.00 P 8.05 8.05 7.66 7.50 +0.21 23 12 4,710 -1
29SEP26 380.00 P 10.68 10.98 10.55 10.47 +0.22 23 12 3,188 +12
29SEP26 390.00 P 14.32 14.62 13.80 13.90 +0.24 23 37 5,609 +31
29SEP26 400.00 P 18.30 18.86 17.69 18.22 +0.42 23 128 5,605 +17
29SEP26 410.00 P 22.88 24.24 22.78 23.32 +0.28 23 125 4,327 +25
29SEP26 420.00 P 0.00 0.00 0.00 29.44 +0.49 23 0 3,797 0
29SEP26 430.00 P 0.00 0.00 0.00 36.30 +0.69 24 0 796 0
29SEP26 440.00 P 0.00 0.00 0.00 43.39 +0.55 24 0 1,728 0
29SEP26 450.00 P 0.00 0.00 0.00 51.21 +0.55 24 0 306 0
29SEP26 460.00 P 0.00 0.00 0.00 59.54 +0.65 24 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 68.15 +0.72 25 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 77.80 +1.56 26 0 571 0
29SEP26 490.00 P 0.00 0.00 0.00 86.97 +0.49 27 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 96.33 +0.50 28 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 105.79 +0.57 28 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 115.45 +0.67 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 125.09 +0.70 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 134.78 +0.72 31 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 144.51 +0.74 32 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 154.28 +0.68 33 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 164.09 +0.78 34 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 173.92 +0.80 35 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 183.77 +0.73 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 193.64 +0.74 36 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 203.57 +0.78 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 213.48 +0.80 39 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 223.39 +0.89 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 0.00 0.00 0.00 0.01 0.00 24 0 60 0
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 0.00 25 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.09 0.00 25 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 62 0
30DEC26 260.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 17 0
30DEC26 280.00 P 0.00 0.00 0.00 0.53 0.00 25 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 0.65 -0.03 24 0 127 0
30DEC26 290.00 P 2.06 2.06 2.06 0.87 -0.01 25 10 501 +10
30DEC26 295.00 P 0.00 0.00 0.00 1.07 -0.03 24 0 451 0
30DEC26 300.00 P 0.00 0.00 0.00 1.38 0.00 25 0 342 0
30DEC26 310.00 P 0.00 0.00 0.00 2.09 -0.05 25 0 2,954 0
30DEC26 320.00 P 0.00 0.00 0.00 3.09 -0.05 25 0 1,004 0
30DEC26 330.00 P 5.24 5.36 5.24 4.45 -0.05 25 15 1,060 +15
30DEC26 340.00 P 0.00 0.00 0.00 6.17 -0.05 25 0 774 0
30DEC26 350.00 P 0.00 0.00 0.00 8.29 -0.05 25 0 1,113 0
30DEC26 360.00 P 11.00 11.00 11.00 10.83 -0.04 25 3 929 +2
30DEC26 370.00 P 14.08 14.08 13.60 13.83 +0.53 25 10 1,441 0
30DEC26 380.00 P 17.10 17.10 17.10 17.13 +0.24 24 20 1,434 -15
30DEC26 390.00 P 21.40 21.68 21.30 21.02 +0.16 24 8 1,735 +8
30DEC26 400.00 P 25.74 25.74 25.74 25.68 +0.51 24 2 2,361 0
30DEC26 410.00 P 30.60 30.60 30.60 30.83 +0.40 24 5 2,464 0
30DEC26 420.00 P 0.00 0.00 0.00 36.58 +0.45 24 0 3,237 0
30DEC26 430.00 P 0.00 0.00 0.00 43.37 +0.57 25 0 1,624 0
30DEC26 440.00 P 50.50 50.50 50.50 50.08 +0.51 25 35 1,322 +30
30DEC26 450.00 P 0.00 0.00 0.00 57.45 +0.73 25 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 65.20 +0.91 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 73.17 +1.04 25 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 81.97 +0.34 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 90.59 +0.47 27 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 99.42 +0.49 27 0 529 0
30DEC26 510.00 P 0.00 0.00 0.00 108.47 +0.52 27 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 117.51 +0.47 28 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 126.80 +0.56 28 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 136.28 +0.63 28 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 145.62 +0.51 29 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 155.33 +0.69 29 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 164.96 +0.64 30 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 174.65 +0.67 30 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 184.38 +0.75 31 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 194.05 +0.67 31 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 203.95 +0.80 32 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 213.79 +0.70 33 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 223.65 +0.84 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30MAR27 205.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.03 0.00 25 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.07 0.00 25 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.13 0.00 25 0 90 0
30MAR27 235.00 P 1.42 1.42 1.42 0.19 +0.02 25 30 30 0
30MAR27 240.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 1 0
30MAR27 245.00 P 1.75 1.75 1.75 0.32 +0.02 25 30 78 +30
30MAR27 250.00 P 0.00 0.00 0.00 0.41 +0.02 25 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 0.55 +0.05 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.70 +0.06 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.85 +0.06 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.06 +0.05 25 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 1.28 +0.05 25 0 13 0
30MAR27 280.00 P 0.00 0.00 0.00 1.62 +0.12 25 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 1.97 +0.14 25 0 53 0
30MAR27 290.00 P 0.00 0.00 0.00 2.32 +0.14 25 0 175 0
30MAR27 295.00 P 0.00 0.00 0.00 2.81 +0.19 25 0 49 0
30MAR27 300.00 P 0.00 0.00 0.00 3.32 +0.12 25 0 237 0
30MAR27 310.00 P 0.00 0.00 0.00 4.56 +0.16 25 0 54 0
30MAR27 320.00 P 0.00 0.00 0.00 6.04 +0.21 26 0 367 0
30MAR27 330.00 P 9.35 9.35 9.35 7.97 +0.23 26 1 261 +1
30MAR27 340.00 P 0.00 0.00 0.00 10.25 +0.29 26 0 829 0
30MAR27 350.00 P 0.00 0.00 0.00 12.80 +0.30 26 0 576 0
30MAR27 360.00 P 0.00 0.00 0.00 16.00 +0.37 26 0 538 0
30MAR27 370.00 P 0.00 0.00 0.00 19.48 +0.45 26 0 677 0
30MAR27 380.00 P 0.00 0.00 0.00 23.49 +0.46 26 0 873 0
30MAR27 390.00 P 27.80 28.17 27.80 27.87 +0.46 26 63 759 +63
30MAR27 400.00 P 0.00 0.00 0.00 32.64 +0.39 26 0 3,535 0
30MAR27 410.00 P 0.00 0.00 0.00 37.93 +0.34 26 0 3,464 0
30MAR27 420.00 P 0.00 0.00 0.00 43.72 +0.43 26 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 50.32 +0.49 26 0 31 0
30MAR27 440.00 P 0.00 0.00 0.00 57.06 +0.57 27 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 62.87 +0.60 26 0 391 0
30MAR27 460.00 P 0.00 0.00 0.00 71.59 +0.27 27 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 79.27 +0.29 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 87.18 +0.32 28 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 95.31 +0.36 28 0 1 0
30MAR27 500.00 P 103.77 103.85 103.71 103.81 +0.93 28 90 380 +90
30MAR27 510.00 P 0.00 0.00 0.00 112.17 +0.42 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 120.92 +0.50 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 129.77 +0.52 28 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 138.78 +0.56 29 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 147.90 +0.60 29 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 157.16 +0.62 29 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 166.50 +0.65 29 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 175.94 +0.68 29 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 185.45 +0.65 30 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 194.99 +0.98 30 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 204.70 +1.00 30 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 214.40 +0.71 31 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 224.12 +0.70 31 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 3.59 +0.04 25 0 23 0
29JUN27 295.00 P 6.30 6.30 6.30 4.14 +0.06 25 10 14 +10
29JUN27 300.00 P 6.68 6.68 6.68 4.84 +0.06 25 10 10 +10
29JUN27 310.00 P 0.00 0.00 0.00 6.27 +0.06 25 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 8.18 +0.09 25 0 11 0
29JUN27 330.00 P 11.80 11.80 11.80 10.31 +0.13 25 3 13 +3
29JUN27 340.00 P 14.24 15.22 14.24 12.83 +0.13 25 7 7 +7
29JUN27 350.00 P 17.38 17.38 17.38 15.76 +0.18 25 80 136 +80
29JUN27 360.00 P 0.00 0.00 0.00 19.00 +0.18 25 0 64 0
29JUN27 370.00 P 0.00 0.00 0.00 22.78 +0.24 25 0 11 0
29JUN27 380.00 P 27.65 27.65 27.60 26.80 +0.25 25 4 4 +4
29JUN27 390.00 P 0.00 0.00 0.00 31.43 +0.32 25 0 45 0
29JUN27 400.00 P 37.68 37.68 36.90 36.28 +0.32 25 32 45 +32
29JUN27 410.00 P 0.00 0.00 0.00 41.71 +0.40 26 0 23 0
29JUN27 420.00 P 0.00 0.00 0.00 47.41 +0.41 26 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 53.86 +0.52 26 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 60.70 +0.57 26 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 67.62 +0.56 27 0 20 0
29JUN27 460.00 P 0.00 0.00 0.00 74.84 +0.54 27 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 82.63 +0.38 27 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 90.37 +0.32 27 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 98.29 +0.37 27 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 106.40 -0.47 28 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 114.68 +0.63 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 123.17 +0.42 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 131.78 - 28 0 0 -
TOTAL PUT 17,644 227,616 +10,830
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$ 23.96
29JUN26 16.00 C 0.00 0.00 0.00 8.04 -0.11 80 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.54 -0.11 74 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.04 -0.10 69 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.54 -0.10 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.02 -0.13 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.46 -0.20 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.05 -0.11 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.53 -0.15 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.00 -0.18 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.00 -0.19 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.03 -0.18 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.18 -0.14 21 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.51 -0.13 19 0 80 0
29JUN26 25.00 C 0.00 0.00 0.00 0.18 -0.06 20 0 55 0
29JUN26 26.00 C 0.06 0.06 0.06 0.05 -0.02 21 1 148 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.54 -0.19 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.02 -0.18 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.57 -0.16 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.08 -0.16 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.59 -0.16 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.06 -0.18 22 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.10 -0.18 21 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.22 -0.16 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.46 -0.13 22 0 23 0
30JUL26 24.00 C 0.00 0.00 0.00 0.88 -0.10 22 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.46 -0.07 21 0 66 0
30JUL26 26.00 C 0.00 0.00 0.00 0.22 -0.04 21 0 41 0
30JUL26 27.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 0.00 23 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.64 -0.17 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.15 -0.15 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.65 -0.19 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.18 -0.17 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.70 -0.17 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.22 -0.17 28 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.23 -0.16 23 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.45 -0.09 24 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.71 -0.15 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.12 -0.12 22 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 0.70 -0.07 22 0 50 0
28AUG26 26.00 C 0.00 0.00 0.00 0.40 -0.04 22 0 80 0
28AUG26 27.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.07 0.00 23 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.65 -0.19 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.19 -0.18 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.71 -0.19 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.23 -0.17 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.76 -0.16 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.28 -0.18 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.28 -0.16 23 0 0 0
29SEP26 22.00 C 2.54 2.54 2.54 2.54 -0.07 25 45 45 +45
29SEP26 23.00 C 0.00 0.00 0.00 1.82 -0.14 24 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.26 -0.10 24 0 165 0
29SEP26 25.00 C 0.00 0.00 0.00 0.82 -0.08 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.51 -0.06 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 230 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 0.00 24 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.67 -0.21 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.21 -0.20 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.73 -0.21 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.27 -0.20 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.81 -0.20 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.35 -0.19 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.37 -0.20 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.62 -0.20 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.99 -0.19 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.48 -0.20 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.11 -0.10 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.80 -0.07 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.56 -0.07 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.39 -0.06 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 -0.05 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 -0.05 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.71 -0.23 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.25 -0.22 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.80 -0.21 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.36 -0.19 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.92 -0.18 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.36 -0.31 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.60 -0.17 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.93 -0.16 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.37 -0.15 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.89 -0.14 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.50 -0.10 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.15 -0.10 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.90 -0.07 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.68 -0.07 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.53 -0.05 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.77 -0.22 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.32 -0.22 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.89 -0.22 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.47 -0.21 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.09 -0.18 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.70 -0.17 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.95 -0.14 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.34 -0.14 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.75 -0.20 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.23 -0.25 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.82 -0.25 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.49 -0.17 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.20 -0.17 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.98 -0.18 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.79 -0.13 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.62 -0.13 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.50 -0.11 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.39 -0.09 23 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.31 -0.08 24 0 0 0
TOTAL CALL 46 2,415 +45
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 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 22.00 P 0.05 0.05 0.05 0.03 0.00 20 38 42 +9
29JUN26 23.00 P 0.20 0.20 0.20 0.16 +0.02 20 2 229 0
29JUN26 24.00 P 0.47 0.47 0.47 0.53 +0.09 20 1 269 +1
29JUN26 25.00 P 0.00 0.00 0.00 1.19 +0.11 21 0 43 0
29JUN26 26.00 P 0.00 0.00 0.00 2.06 +0.17 21 0 573 0
29JUN26 27.00 P 0.00 0.00 0.00 3.04 +0.18 0 0 75 -2
29JUN26 28.00 P 0.00 0.00 0.00 4.04 +0.18 0 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 5.04 +0.15 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.04 +0.15 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.04 +0.13 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.04 +0.15 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.04 +0.15 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.04 +0.15 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.06 +0.17 71 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.06 +0.17 76 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.04 +0.15 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.06 +0.15 84 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.04 +0.13 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 49 0
30JUL26 23.00 P 0.39 0.44 0.39 0.41 +0.05 22 23 91 +17
30JUL26 24.00 P 0.00 0.00 0.00 0.80 +0.07 21 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.39 +0.13 21 0 77 0
30JUL26 26.00 P 0.00 0.00 0.00 2.18 +0.14 22 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 3.07 +0.16 21 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 4.04 +0.18 0 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 5.10 +0.20 34 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.10 +0.20 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.10 +0.19 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.10 +0.20 46 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.10 +0.20 50 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.10 +0.20 54 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.10 +0.19 57 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.10 +0.20 61 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.10 +0.19 64 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.31 +0.05 23 0 55 0
28AUG26 23.00 P 0.00 0.00 0.00 0.60 +0.06 23 0 64 0
28AUG26 24.00 P 0.00 0.00 0.00 1.02 +0.09 23 0 107 0
28AUG26 25.00 P 0.00 0.00 0.00 1.56 +0.11 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 2.30 +0.14 22 0 22 0
28AUG26 27.00 P 0.00 0.00 0.00 3.15 +0.16 22 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.07 +0.17 23 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.10 +0.20 29 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.10 +0.20 32 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.10 +0.19 36 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.10 +0.20 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.10 +0.20 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.10 +0.20 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.10 +0.19 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.10 +0.20 52 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.10 +0.19 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.37 +0.04 23 0 77 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 +0.04 23 0 47 0
29SEP26 23.00 P 1.02 1.03 1.02 1.03 +0.06 22 3 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.55 +0.09 22 0 19 0
29SEP26 25.00 P 0.00 0.00 0.00 2.19 +0.11 22 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.93 +0.14 21 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 3.86 +0.15 23 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.67 +0.16 18 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.62 +0.18 15 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.58 +0.19 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.57 +0.19 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.55 +0.19 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.53 +0.20 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.52 +0.21 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.52 +0.24 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.50 +0.23 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.49 +0.23 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.47 +0.23 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.47 +0.24 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.62 -0.01 23 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.96 +0.03 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 +0.01 22 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 1.91 +0.08 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.54 +0.04 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 3.26 +0.07 23 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 4.05 +0.09 23 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.80 +0.13 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.69 +0.18 19 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.63 +0.20 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.59 +0.20 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.56 +0.20 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.54 +0.21 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.52 +0.21 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.53 +0.23 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.50 +0.22 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.49 +0.23 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.49 +0.24 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.48 +0.24 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.29 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 0.00 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.48 +0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.61 +0.02 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.90 +0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.21 +0.03 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.65 +0.04 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.23 +0.12 24 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.85 +0.07 24 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.53 +0.08 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.28 +0.10 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.94 +0.12 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.79 +0.16 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.70 +0.19 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.64 +0.21 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.60 +0.22 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.57 +0.23 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.55 +0.24 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.53 +0.23 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.51 +0.23 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.49 +0.23 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.49 +0.24 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.48 +0.24 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.34 -0.04 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.66 -0.04 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.79 -0.05 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.12 -0.04 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.52 -0.04 24 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 2.00 -0.03 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.55 -0.02 25 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 3.16 +0.07 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.81 +0.07 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.52 +0.08 24 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.30 +0.10 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.10 +0.11 24 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.95 +0.13 24 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.82 +0.15 24 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.71 +0.15 23 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.68 +0.22 23 0 0 0
TOTAL PUT 67 3,525 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 146.90
05JUN26 115.00 C 0.00 0.00 0.00 32.08 -0.15 170 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 29.60 -0.13 160 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 27.09 -0.14 146 0 0 0
05JUN26 122.50 C 0.00 0.00 0.00 24.42 -0.31 74 0 0 0
05JUN26 125.00 C 0.00 0.00 0.00 21.92 -0.31 64 0 0 0
05JUN26 127.50 C 0.00 0.00 0.00 19.42 -0.31 53 0 0 0
05JUN26 130.00 C 0.00 0.00 0.00 16.92 -0.31 0 0 0 0
05JUN26 132.50 C 0.00 0.00 0.00 14.42 -0.31 0 0 0 0
05JUN26 135.00 C 0.00 0.00 0.00 11.92 -0.32 0 0 0 0
05JUN26 137.50 C 0.00 0.00 0.00 9.43 -0.33 36 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 6.96 -0.37 34 0 0 0
05JUN26 142.50 C 0.00 0.00 0.00 4.48 -0.40 25 0 33 0
05JUN26 145.00 C 0.00 0.00 0.00 2.42 -0.48 28 1 272 -1
05JUN26 147.50 C 1.85 1.88 1.03 0.96 -0.43 28 46 343 0
05JUN26 150.00 C 0.52 0.77 0.33 0.30 -0.30 29 114 366 +36
05JUN26 152.50 C 0.23 0.30 0.11 0.07 -0.16 30 64 154 -40
05JUN26 155.00 C 0.07 0.07 0.07 0.01 -0.07 30 22 266 +18
05JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 550 0
05JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 255 0
05JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
05JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
05JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
05JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
05JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
05JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 32.17 -0.12 82 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 29.68 -0.11 77 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 27.17 -0.12 70 0 0 0
12JUN26 122.50 C 0.00 0.00 0.00 24.49 -0.31 40 0 0 0
12JUN26 125.00 C 0.00 0.00 0.00 21.99 -0.31 34 0 0 0
12JUN26 127.50 C 0.00 0.00 0.00 19.49 -0.32 28 0 0 0
12JUN26 130.00 C 0.00 0.00 0.00 17.01 -0.31 32 0 0 0
12JUN26 132.50 C 0.00 0.00 0.00 14.53 -0.32 30 0 0 0
12JUN26 135.00 C 0.00 0.00 0.00 12.09 -0.33 30 0 0 0
12JUN26 137.50 C 0.00 0.00 0.00 9.70 -0.35 29 0 0 0
12JUN26 140.00 C 0.00 0.00 0.00 7.43 -0.37 28 0 4 0
12JUN26 142.50 C 0.00 0.00 0.00 5.22 -0.34 25 0 12 0
12JUN26 145.00 C 0.00 0.00 0.00 3.43 -0.38 25 0 260 0
12JUN26 147.50 C 2.85 3.05 2.24 2.05 -0.35 24 113 244 -30
12JUN26 150.00 C 1.74 1.77 1.37 1.15 -0.31 25 136 173 +67
12JUN26 152.50 C 0.51 0.52 0.51 0.61 -0.23 25 9 9 +8
12JUN26 155.00 C 0.48 0.48 0.24 0.30 -0.15 26 22 43 +22
12JUN26 157.50 C 0.24 0.24 0.13 0.14 -0.10 26 21 66 +21
12JUN26 160.00 C 0.00 0.00 0.00 0.07 -0.06 28 0 0 0
12JUN26 162.50 C 0.07 0.07 0.06 0.03 -0.03 28 10 10 +10
12JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
12JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
12JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
12JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
12JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 87.16 -0.17 147 0 275 0
29JUN26 62.50 C 0.00 0.00 0.00 84.67 -0.16 141 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 82.17 -0.17 134 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 79.68 -0.16 129 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 77.19 -0.16 124 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 74.69 -0.16 118 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 72.21 -0.15 115 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 69.72 -0.14 110 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 67.22 -0.15 105 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 64.73 -0.14 100 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 62.24 -0.14 96 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 59.73 -0.15 90 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 57.25 -0.14 87 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 54.76 -0.13 83 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 52.26 -0.14 78 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 49.77 -0.13 75 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 47.29 -0.12 71 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 44.79 -0.12 67 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 42.31 -0.11 64 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 39.83 -0.10 61 0 0 0
29JUN26 110.00 C 37.80 38.80 37.80 37.12 -0.31 0 2 74 -2
29JUN26 112.50 C 0.00 0.00 0.00 34.82 -0.12 52 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 32.35 -0.10 50 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 29.88 -0.08 47 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 27.17 -0.26 31 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 24.96 -0.04 41 0 113 0
29JUN26 125.00 C 23.05 23.05 22.86 22.86 +0.32 46 40 6,937 0
29JUN26 127.50 C 0.00 0.00 0.00 19.70 -0.40 24 0 620 0
29JUN26 130.00 C 19.02 19.02 18.99 17.84 +0.19 37 47 3,510 +17
29JUN26 132.50 C 0.00 0.00 0.00 14.92 -0.41 25 0 1,806 0
29JUN26 135.00 C 0.00 0.00 0.00 12.65 -0.41 25 0 4,426 0
29JUN26 137.50 C 0.00 0.00 0.00 10.46 -0.43 25 0 1,476 0
29JUN26 140.00 C 8.70 8.70 8.10 8.16 -0.47 22 16 2,454 -11
29JUN26 142.50 C 7.00 7.00 6.29 6.35 -0.43 22 12 2,478 -11
29JUN26 145.00 C 6.00 6.00 4.75 4.79 -0.41 23 33 2,039 -31
29JUN26 147.50 C 4.37 4.42 3.35 3.44 -0.38 22 75 2,723 -22
29JUN26 150.00 C 3.00 3.20 2.33 2.37 -0.35 22 581 4,314 +431
29JUN26 152.50 C 2.10 2.22 1.53 1.67 -0.26 23 409 2,070 +183
29JUN26 155.00 C 1.52 1.58 1.06 1.07 -0.27 23 320 2,152 +159
29JUN26 157.50 C 1.01 1.06 0.87 0.65 -0.22 23 111 4,213 -20
29JUN26 160.00 C 0.70 0.70 0.53 0.37 -0.17 22 980 3,955 +950
29JUN26 162.50 C 0.50 0.52 0.32 0.20 -0.12 22 44 1,350 0
29JUN26 165.00 C 0.33 0.33 0.20 0.11 -0.08 22 330 824 -170
29JUN26 167.50 C 0.15 0.15 0.14 0.06 -0.04 22 99 1,560 +30
29JUN26 170.00 C 0.13 0.15 0.13 0.03 -0.03 22 25 373 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 25 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 510 0
30JUL26 70.00 C 0.00 0.00 0.00 77.21 -0.18 54 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 74.72 -0.13 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 72.21 -0.15 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 69.72 -0.14 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 67.22 -0.15 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 64.73 -0.24 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 62.24 -0.14 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 59.97 +0.09 63 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 57.46 +0.07 59 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 54.76 -0.27 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 52.26 -0.14 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 49.77 -0.15 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 47.29 -0.15 0 0 0 0
30JUL26 102.50 C 45.72 45.97 45.33 44.79 -0.31 0 110 350 -20
30JUL26 105.00 C 0.00 0.00 0.00 42.31 -0.43 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 39.83 -0.10 0 0 0 0
30JUL26 110.00 C 38.55 38.55 37.78 37.32 -1.52 0 95 160 +5
30JUL26 112.50 C 0.00 0.00 0.00 35.10 -0.02 36 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 32.66 +0.09 34 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 30.24 +0.06 33 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 27.84 -0.03 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 25.43 -0.03 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 22.86 -0.23 27 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 20.48 -0.29 26 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 18.35 -0.16 27 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 16.05 -0.29 25 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 13.97 -0.29 25 0 165 0
30JUL26 137.50 C 13.30 13.30 13.30 12.01 -0.29 25 1 567 -1
30JUL26 140.00 C 0.00 0.00 0.00 10.38 +0.01 26 0 715 0
30JUL26 142.50 C 0.00 0.00 0.00 8.39 -0.23 24 0 671 0
30JUL26 145.00 C 7.85 7.85 7.33 6.89 -0.20 24 8 943 +4
30JUL26 147.50 C 5.84 5.84 5.84 5.56 -0.29 23 26 423 0
30JUL26 150.00 C 5.13 5.13 4.66 4.44 -0.24 23 54 752 +13
30JUL26 152.50 C 3.93 3.93 3.40 3.52 -0.23 23 12 708 +1
30JUL26 155.00 C 3.30 3.30 2.70 2.76 -0.21 24 104 692 +43
30JUL26 157.50 C 2.61 2.62 2.21 2.15 -0.18 24 336 816 +197
30JUL26 160.00 C 2.15 2.15 2.03 1.70 -0.14 24 70 1,259 +7
30JUL26 162.50 C 1.64 1.64 1.36 1.31 -0.14 24 101 1,659 -80
30JUL26 165.00 C 1.28 1.28 1.28 0.98 -0.14 24 15 1,280 0
30JUL26 167.50 C 0.00 0.00 0.00 0.72 -0.12 24 0 1,777 0
30JUL26 170.00 C 0.80 0.80 0.64 0.53 -0.10 25 22 365 0
30JUL26 172.50 C 0.00 0.00 0.00 0.39 -0.07 25 0 31 0
30JUL26 175.00 C 0.44 0.44 0.39 0.28 -0.06 25 300 444 +300
30JUL26 177.50 C 0.00 0.00 0.00 0.20 -0.05 25 0 56 0
30JUL26 180.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 77.35 -0.04 64 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 74.87 0.00 62 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 72.39 0.00 60 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 69.72 -0.19 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 67.43 0.00 56 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 64.73 -0.24 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 62.47 -0.20 51 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 59.99 -0.20 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 57.46 -0.24 44 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 55.04 -0.18 46 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 52.57 +0.01 44 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 50.10 -0.15 42 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 47.38 -0.39 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 45.17 0.00 39 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 42.72 -0.02 38 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 40.30 -0.01 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 37.88 -0.96 36 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 35.47 -0.01 35 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 33.06 +0.49 34 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 30.68 +0.50 33 0 0 0
28AUG26 120.00 C 28.65 28.65 28.65 28.32 -0.11 32 30 391 0
28AUG26 122.50 C 0.00 0.00 0.00 26.02 +0.56 31 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 23.42 -0.34 27 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 21.21 +0.30 27 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 19.09 -0.35 27 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 17.06 -0.35 27 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 15.10 -0.35 26 0 213 0
28AUG26 137.50 C 0.00 0.00 0.00 13.28 -0.34 26 0 452 0
28AUG26 140.00 C 0.00 0.00 0.00 11.57 -0.33 26 0 507 0
28AUG26 142.50 C 0.00 0.00 0.00 9.91 -0.24 25 0 299 0
28AUG26 145.00 C 0.00 0.00 0.00 8.47 -0.25 25 0 429 0
28AUG26 147.50 C 8.07 8.18 8.07 7.19 -0.22 25 32 1,224 0
28AUG26 150.00 C 6.06 6.06 6.06 6.08 -0.18 25 1 269 0
28AUG26 152.50 C 5.90 5.90 5.53 5.09 -0.24 25 12 189 +10
28AUG26 155.00 C 4.95 4.95 4.95 4.27 -0.20 25 1 1,080 0
28AUG26 157.50 C 0.00 0.00 0.00 3.57 -0.19 26 0 613 0
28AUG26 160.00 C 3.22 3.22 2.99 2.98 -0.15 26 2 747 0
28AUG26 162.50 C 2.88 2.88 2.65 2.47 -0.14 26 330 625 +230
28AUG26 165.00 C 2.40 2.41 2.40 2.01 -0.18 26 60 736 +60
28AUG26 167.50 C 0.00 0.00 0.00 1.63 -0.17 26 0 318 0
28AUG26 170.00 C 0.00 0.00 0.00 1.30 -0.20 26 10 155 +10
28AUG26 172.50 C 0.00 0.00 0.00 1.06 -0.16 26 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.83 -0.16 26 0 8 0
28AUG26 177.50 C 0.00 0.00 0.00 0.67 -0.13 26 0 6 0
28AUG26 180.00 C 0.82 0.82 0.82 0.52 -0.13 26 4 4 +4
28AUG26 182.50 C 0.00 0.00 0.00 0.42 -0.10 26 0 0 0
28AUG26 185.00 C 0.60 0.60 0.60 0.32 -0.10 26 1 2 +1
28AUG26 187.50 C 0.00 0.00 0.00 0.26 -0.07 26 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.20 -0.07 26 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.15 -0.06 26 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.11 -0.06 26 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 77.37 -0.02 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 74.91 +0.02 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 72.41 0.00 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 69.93 0.00 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 67.46 0.00 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 65.00 +0.02 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 62.50 -0.17 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 60.03 -0.16 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 57.55 -0.15 43 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 55.08 -0.14 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 52.62 -0.01 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 50.16 -0.09 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 47.69 -0.08 37 0 235 0
29SEP26 102.50 C 0.00 0.00 0.00 45.24 -0.03 36 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 42.81 +0.06 35 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 40.43 -0.02 34 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 38.05 -0.79 34 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 35.66 +0.18 33 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 33.31 +0.74 32 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 30.70 -0.51 28 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 28.32 -0.60 27 0 1,300 0
29SEP26 122.50 C 0.00 0.00 0.00 26.02 -0.79 27 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 23.87 +0.11 27 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 21.79 +0.52 26 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 19.88 -0.60 27 0 304 0
29SEP26 132.50 C 0.00 0.00 0.00 17.96 -0.55 27 0 682 0
29SEP26 135.00 C 16.54 16.54 16.54 15.81 -0.43 25 30 1,248 -30
29SEP26 137.50 C 0.00 0.00 0.00 14.23 -0.17 26 0 1,056 0
29SEP26 140.00 C 0.00 0.00 0.00 12.64 -0.17 26 0 9,783 0
29SEP26 142.50 C 0.00 0.00 0.00 10.98 -0.34 25 0 1,305 0
29SEP26 145.00 C 9.96 9.96 9.96 9.68 +0.05 25 30 10,201 +30
29SEP26 147.50 C 9.02 9.02 9.02 8.41 -0.23 25 1 862 -1
29SEP26 150.00 C 7.41 7.41 7.41 7.21 -0.20 25 1 1,823 -1
29SEP26 152.50 C 7.01 7.01 6.12 6.22 -0.24 25 31 336 +1
29SEP26 155.00 C 5.63 5.63 5.55 5.38 -0.18 25 13 764 0
29SEP26 157.50 C 0.00 0.00 0.00 4.60 -0.19 25 0 688 0
29SEP26 160.00 C 4.43 4.43 4.01 3.94 -0.17 25 34 881 +32
29SEP26 162.50 C 3.66 3.66 3.26 3.26 -0.23 25 402 754 +141
29SEP26 165.00 C 0.00 0.00 0.00 2.80 -0.11 25 0 8,645 0
29SEP26 167.50 C 2.75 2.75 2.75 2.32 -0.11 25 1 712 +1
29SEP26 170.00 C 0.00 0.00 0.00 1.92 -0.08 25 0 203 0
29SEP26 172.50 C 2.04 2.04 1.74 1.57 -0.08 25 6 63 +3
29SEP26 175.00 C 0.00 0.00 0.00 1.29 -0.05 25 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 1.04 -0.05 25 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.82 -0.03 24 0 5 0
29SEP26 182.50 C 0.00 0.00 0.00 0.65 -0.03 24 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.54 0.00 25 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 0.41 -0.02 24 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.26 -0.01 24 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.12 -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 77.39 -0.01 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 74.94 -0.18 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 72.45 0.00 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 69.97 -0.02 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 67.50 -0.01 37 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 65.06 -0.16 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.64 -0.13 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.03 -0.18 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 57.81 -0.01 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.17 -0.25 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.04 -0.02 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.68 -0.02 32 0 0 0
30DEC26 100.00 C 49.30 49.30 49.30 48.35 0.00 32 1 467 -1
30DEC26 102.50 C 0.00 0.00 0.00 46.01 -0.01 31 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 43.68 -0.02 31 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 41.39 +0.08 30 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 38.88 -0.32 28 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 36.64 +0.99 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 34.43 -1.16 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 32.27 +0.82 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 30.15 +0.74 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 27.33 -0.12 23 0 641 0
30DEC26 125.00 C 0.00 0.00 0.00 26.33 +0.11 27 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 24.31 +0.61 27 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 22.46 -0.11 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 20.72 +0.50 26 0 635 0
30DEC26 135.00 C 0.00 0.00 0.00 18.99 +0.45 26 0 1,182 0
30DEC26 137.50 C 0.00 0.00 0.00 17.41 -0.15 26 0 766 0
30DEC26 140.00 C 16.00 16.00 16.00 15.84 +0.31 26 5 757 -5
30DEC26 142.50 C 0.00 0.00 0.00 14.09 -0.25 25 0 877 0
30DEC26 145.00 C 13.50 13.50 13.50 12.71 -0.14 25 1 553 -1
30DEC26 147.50 C 0.00 0.00 0.00 11.47 -0.14 24 0 341 0
30DEC26 150.00 C 11.00 11.00 10.55 10.31 -0.16 24 2 1,944 -1
30DEC26 152.50 C 0.00 0.00 0.00 9.25 -0.26 24 0 229 0
30DEC26 155.00 C 0.00 0.00 0.00 8.31 -0.40 24 0 208 0
30DEC26 157.50 C 0.00 0.00 0.00 7.42 -0.50 24 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 6.68 -0.54 24 0 2,262 0
30DEC26 162.50 C 6.22 6.22 5.89 5.96 -0.63 25 400 885 +245
30DEC26 165.00 C 5.94 5.94 5.94 5.33 -0.64 25 1 305 0
30DEC26 167.50 C 0.00 0.00 0.00 4.74 -0.73 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 4.25 -0.75 25 0 495 0
30DEC26 172.50 C 4.05 4.05 4.05 3.72 -0.81 25 1 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.32 -0.83 25 0 151 0
30DEC26 177.50 C 3.26 3.26 3.26 3.02 -0.78 25 1 322 +1
30DEC26 180.00 C 0.00 0.00 0.00 2.71 -0.75 25 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 2.32 -0.93 25 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 2.02 -0.98 25 0 34 0
30DEC26 187.50 C 0.00 0.00 0.00 1.79 -0.96 25 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 1.57 -0.94 25 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.36 -0.94 25 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 1.20 -0.93 25 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 1.04 -0.93 25 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.89 -0.91 25 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.69 -0.85 25 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 0.51 -0.81 25 0 511 0
30MAR27 70.00 C 0.00 0.00 0.00 77.65 -0.01 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 75.25 -0.01 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 72.60 -0.27 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 70.22 -0.28 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 67.85 -0.23 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 65.49 -0.27 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.14 -0.27 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 60.79 -0.27 29 0 180 0
30MAR27 90.00 C 0.00 0.00 0.00 58.45 -0.28 29 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 56.12 -0.26 29 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 53.80 -0.29 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.49 +0.79 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.20 +0.85 28 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 46.92 +0.90 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.90 +1.07 29 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 42.67 +1.02 29 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 40.47 +1.27 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 38.31 +1.24 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.19 +0.60 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 33.87 +0.76 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 31.83 +0.64 26 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 30.03 +0.65 26 0 0 0
30MAR27 125.00 C 28.73 28.73 28.73 28.12 +0.52 26 30 1,128 +30
30MAR27 127.50 C 0.00 0.00 0.00 26.20 +0.32 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 25.07 +0.81 27 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 23.38 +0.74 27 0 60 0
30MAR27 135.00 C 21.82 21.90 21.82 21.86 +0.69 27 36 659 +24
30MAR27 137.50 C 0.00 0.00 0.00 20.33 +0.60 27 0 252 0
30MAR27 140.00 C 0.00 0.00 0.00 18.88 +0.56 26 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 17.02 -0.05 25 0 80 0
30MAR27 145.00 C 15.93 15.93 15.66 15.72 -0.09 25 449 679 +424
30MAR27 147.50 C 14.61 14.61 14.61 14.53 -0.11 25 20 196 +20
30MAR27 150.00 C 13.41 13.41 13.41 13.42 -0.15 25 20 532 0
30MAR27 152.50 C 0.00 0.00 0.00 12.41 -0.20 26 0 160 0
30MAR27 155.00 C 10.88 10.88 10.88 11.52 -0.22 26 4 108 +2
30MAR27 157.50 C 0.00 0.00 0.00 10.69 -0.27 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.87 -0.32 26 0 115 0
30MAR27 162.50 C 0.00 0.00 0.00 9.13 -0.34 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.48 -0.38 26 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 7.83 -0.43 26 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 7.20 -0.45 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.70 -0.46 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 6.20 -0.51 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.70 -0.55 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 5.27 -0.54 27 0 7 0
30MAR27 182.50 C 0.00 0.00 0.00 5.05 -0.39 28 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.67 -0.45 28 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 4.28 -0.51 28 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.96 -0.51 28 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.69 -0.47 28 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.41 -0.53 28 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 3.14 -0.57 28 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.88 -0.61 28 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 2.51 -0.53 28 0 0 0
30MAR27 210.00 C 1.65 1.65 1.65 2.13 -0.70 29 5 192 0
29JUN27 115.00 C 0.00 0.00 0.00 36.55 -0.19 23 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 34.64 -0.19 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 32.65 -0.39 23 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 30.78 -0.48 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.05 -0.47 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.44 -0.45 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 26.62 +0.37 25 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 25.05 +0.34 25 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 23.56 +0.32 25 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 22.08 +0.31 25 0 0 0
29JUN27 140.00 C 19.90 19.90 19.90 20.71 +0.30 25 6 11 +6
29JUN27 142.50 C 0.00 0.00 0.00 18.83 -0.29 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.57 -0.26 24 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 16.42 -0.21 24 0 0 0
29JUN27 150.00 C 14.30 14.30 14.30 15.34 -0.19 25 1 1 +1
29JUN27 152.50 C 0.00 0.00 0.00 14.27 -0.16 25 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 13.28 -0.23 25 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 12.41 -0.33 25 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 11.53 -0.44 25 0 76 0
29JUN27 162.50 C 0.00 0.00 0.00 10.66 -0.54 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 9.95 -0.59 25 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.25 -0.69 25 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 8.55 -0.79 25 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 7.90 -0.85 25 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 7.36 -0.89 25 0 5 0
29JUN27 177.50 C 0.00 0.00 0.00 6.81 -0.99 25 0 0 0
TOTAL CALL 6,951 152,959 +3,319
05JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
05JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
05JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
05JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
05JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
05JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
05JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
05JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 55 0 141 0
05JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 46 0 268 0
05JUN26 137.50 P 0.04 0.04 0.04 0.01 -0.03 37 11 675 0
05JUN26 140.00 P 0.08 0.09 0.07 0.04 -0.06 34 55 424 -4
05JUN26 142.50 P 0.15 0.22 0.13 0.16 -0.15 32 67 302 +2
05JUN26 145.00 P 0.38 0.68 0.35 0.56 -0.20 30 188 341 +49
05JUN26 147.50 P 0.93 1.45 0.93 1.61 -0.14 29 89 92 +58
05JUN26 150.00 P 0.00 0.00 0.00 3.48 -0.01 32 0 3 0
05JUN26 152.50 P 0.00 0.00 0.00 5.65 +0.14 30 0 0 0
05JUN26 155.00 P 0.00 0.00 0.00 8.10 +0.24 0 0 0 0
05JUN26 157.50 P 0.00 0.00 0.00 10.60 +0.29 0 0 0 0
05JUN26 160.00 P 0.00 0.00 0.00 13.10 +0.30 0 0 0 0
05JUN26 162.50 P 0.00 0.00 0.00 15.60 +0.30 0 0 0 0
05JUN26 165.00 P 0.00 0.00 0.00 18.10 -0.23 0 0 0 0
05JUN26 167.50 P 0.00 0.00 0.00 20.60 -0.31 0 0 0 0
05JUN26 170.00 P 0.00 0.00 0.00 23.10 -0.38 0 0 0 0
05JUN26 172.50 P 0.00 0.00 0.00 25.60 -0.46 0 0 0 0
05JUN26 175.00 P 0.00 0.00 0.00 28.10 -0.53 0 0 0 0
05JUN26 177.50 P 0.00 0.00 0.00 30.60 -0.61 0 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
12JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
12JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
12JUN26 130.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
12JUN26 132.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 10 0
12JUN26 135.00 P 0.15 0.15 0.14 0.09 -0.03 29 28 56 0
12JUN26 137.50 P 0.25 0.25 0.25 0.21 -0.04 29 61 89 +61
12JUN26 140.00 P 0.37 0.50 0.37 0.44 -0.06 28 111 267 +109
12JUN26 142.50 P 0.70 0.75 0.63 0.85 -0.10 27 60 312 +50
12JUN26 145.00 P 1.16 1.55 1.10 1.55 -0.12 26 77 217 +61
12JUN26 147.50 P 1.96 2.50 1.96 2.65 -0.10 25 262 254 +228
12JUN26 150.00 P 3.19 3.19 3.19 4.26 -0.06 26 1 1 +1
12JUN26 152.50 P 0.00 0.00 0.00 6.15 +0.09 26 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 8.34 +0.16 26 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 10.68 +0.22 27 0 0 0
12JUN26 160.00 P 0.00 0.00 0.00 13.12 +0.26 27 0 0 0
12JUN26 162.50 P 0.00 0.00 0.00 15.60 +0.29 0 0 0 0
12JUN26 165.00 P 0.00 0.00 0.00 18.10 -0.23 0 0 0 0
12JUN26 167.50 P 0.00 0.00 0.00 20.60 -0.31 0 0 0 0
12JUN26 170.00 P 0.00 0.00 0.00 23.10 -0.38 0 0 0 0
12JUN26 172.50 P 0.00 0.00 0.00 25.60 -0.46 0 0 0 0
12JUN26 175.00 P 0.00 0.00 0.00 28.10 -0.53 0 0 0 0
12JUN26 177.50 P 0.00 0.00 0.00 30.60 -0.61 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 98 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 649 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,678 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7,797 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,739 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,086 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 50 0 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 45 0 872 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,581 0
29JUN26 110.00 P 0.06 0.06 0.06 0.01 0.00 39 7 5,675 -7
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4,933 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 -0.01 30 6 2,844 -6
29JUN26 120.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 3,541 0
29JUN26 122.50 P 0.18 0.18 0.18 0.03 -0.02 29 1 2,478 -1
29JUN26 125.00 P 0.20 0.21 0.19 0.05 -0.03 27 142 3,951 +58
29JUN26 127.50 P 0.25 0.25 0.25 0.09 -0.04 27 38 3,284 -4
29JUN26 130.00 P 0.32 0.37 0.32 0.17 -0.05 26 201 3,332 -1
29JUN26 132.50 P 0.41 0.45 0.41 0.29 -0.08 26 65 2,832 -41
29JUN26 135.00 P 0.59 0.65 0.54 0.50 -0.10 26 193 4,650 +146
29JUN26 137.50 P 0.78 0.79 0.75 0.81 -0.13 25 18 2,513 +16
29JUN26 140.00 P 1.06 1.33 1.05 1.28 -0.14 25 359 3,226 -97
29JUN26 142.50 P 1.54 2.01 1.50 1.92 -0.12 24 45 2,085 -6
29JUN26 145.00 P 2.30 2.80 2.20 2.80 -0.07 24 939 1,728 +213
29JUN26 147.50 P 3.37 3.61 3.14 3.93 -0.08 23 730 842 +452
29JUN26 150.00 P 4.47 5.10 4.38 5.15 -0.19 22 865 1,089 +865
29JUN26 152.50 P 0.00 0.00 0.00 6.85 -0.33 22 0 39 0
29JUN26 155.00 P 7.87 8.53 7.87 8.90 +0.06 23 10 637 +2
29JUN26 157.50 P 0.00 0.00 0.00 11.01 +0.11 22 0 56 0
29JUN26 160.00 P 12.45 12.45 12.04 13.63 +0.20 27 46 1,315 -5
29JUN26 162.50 P 0.00 0.00 0.00 15.65 +0.22 22 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 18.10 -0.27 0 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 20.60 -0.31 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 23.10 -0.38 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 25.60 -0.46 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 28.10 -0.53 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 30.60 -0.61 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 33.10 -0.68 0 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 35.60 -0.76 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 38.10 +0.22 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 40.60 -0.91 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 43.10 -0.98 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 45.60 -1.06 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 48.10 -1.13 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 50.60 +0.07 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 53.10 +0.22 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 58.10 +0.08 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 63.10 -1.25 0 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 55 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 50 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 43 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 0.00 0.00 0.00 0.01 0.00 38 0 243 0
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 0.00 28 0 998 0
30JUL26 110.00 P 0.18 0.18 0.18 0.02 0.00 28 5 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 93 0
30JUL26 115.00 P 0.23 0.23 0.23 0.06 +0.01 28 5 4,659 0
30JUL26 117.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 945 0
30JUL26 120.00 P 0.39 0.39 0.39 0.15 +0.01 27 1 686 -1
30JUL26 122.50 P 0.00 0.00 0.00 0.24 +0.02 27 0 565 0
30JUL26 125.00 P 0.60 0.64 0.60 0.36 +0.02 26 9 3,848 +9
30JUL26 127.50 P 0.00 0.00 0.00 0.54 +0.03 26 0 1,739 0
30JUL26 130.00 P 0.92 0.98 0.85 0.78 +0.04 26 519 1,876 +511
30JUL26 132.50 P 1.08 1.18 1.08 1.10 +0.03 26 563 1,596 -76
30JUL26 135.00 P 1.48 1.60 1.48 1.53 +0.02 25 16 1,276 +6
30JUL26 137.50 P 1.86 2.17 1.86 2.08 +0.01 25 178 860 +18
30JUL26 140.00 P 2.35 2.45 2.35 2.73 -0.03 25 24 861 +1
30JUL26 142.50 P 3.05 3.05 3.05 3.50 -0.06 24 1 362 -1
30JUL26 145.00 P 4.03 4.59 4.03 4.48 +0.01 24 38 450 +4
30JUL26 147.50 P 5.02 5.09 5.02 5.69 -0.02 24 6 405 +4
30JUL26 150.00 P 6.24 6.24 6.24 7.09 -0.12 24 2 29 +2
30JUL26 152.50 P 7.67 7.67 7.62 8.86 +0.20 25 7 19 +7
30JUL26 155.00 P 0.00 0.00 0.00 10.12 -0.27 23 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 12.24 +0.10 24 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 14.25 +0.13 24 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 16.37 +0.17 24 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 18.58 -0.37 24 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 20.88 -0.41 24 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 23.24 -0.45 24 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 25.65 -0.41 24 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 28.11 -0.55 25 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 30.60 -0.61 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 33.53 -0.25 36 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 36.67 +0.31 44 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 39.23 +1.16 47 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 41.82 +0.31 49 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 44.15 +0.07 50 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 46.89 +0.23 54 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 49.39 +0.16 56 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 51.80 +1.09 56 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 54.34 +1.28 59 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 59.29 -0.22 62 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 64.38 +0.03 66 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 49 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 0.00 0.00 0.00 0.01 0.00 38 0 160 0
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 0.00 0.00 0.00 0.02 0.00 31 0 41 0
28AUG26 100.00 P 0.00 0.00 0.00 0.03 0.00 31 0 306 0
28AUG26 102.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 128 0
28AUG26 105.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 571 0
28AUG26 110.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 803 0
28AUG26 112.50 P 0.00 0.00 0.00 0.20 -0.02 29 0 12 0
28AUG26 115.00 P 0.62 0.62 0.62 0.30 -0.02 29 4 348 0
28AUG26 117.50 P 0.00 0.00 0.00 0.41 -0.04 28 0 889 0
28AUG26 120.00 P 0.77 0.77 0.77 0.57 -0.03 28 30 719 0
28AUG26 122.50 P 0.00 0.00 0.00 0.79 -0.04 28 0 901 0
28AUG26 125.00 P 1.25 1.25 1.25 1.05 -0.04 28 20 1,275 +20
28AUG26 127.50 P 1.46 1.46 1.46 1.37 -0.05 27 3 942 +3
28AUG26 130.00 P 1.77 1.77 1.77 1.80 -0.05 27 50 905 0
28AUG26 132.50 P 2.29 2.31 2.29 2.31 -0.04 27 43 1,161 +43
28AUG26 135.00 P 2.83 2.85 2.82 2.89 -0.04 27 43 1,071 +43
28AUG26 137.50 P 3.20 3.20 3.20 3.57 -0.02 26 3 849 -3
28AUG26 140.00 P 4.10 4.10 4.10 4.35 -0.04 26 3 946 0
28AUG26 142.50 P 4.84 5.17 4.84 5.28 -0.03 26 4 499 0
28AUG26 145.00 P 6.23 6.23 6.23 6.32 -0.07 25 1 220 0
28AUG26 147.50 P 7.34 7.34 7.34 7.55 -0.02 25 22 116 +22
28AUG26 150.00 P 0.00 0.00 0.00 8.93 -0.05 25 0 30 0
28AUG26 152.50 P 9.60 9.60 9.60 10.51 -0.03 25 7 8 +7
28AUG26 155.00 P 0.00 0.00 0.00 12.19 +0.06 25 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 13.95 +0.06 25 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 15.86 +0.08 25 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 17.83 -0.42 26 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 19.88 +0.10 26 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 22.02 -0.53 26 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 24.19 -0.60 26 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 26.54 -0.54 26 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 28.83 +0.14 27 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 31.14 -0.66 27 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 33.53 -0.63 27 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 36.67 +0.01 34 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 39.23 +0.11 36 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 41.82 +0.21 38 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 44.15 +0.02 39 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 46.89 +0.22 42 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 49.39 +0.16 44 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 51.80 +1.09 45 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 54.34 0.00 46 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 59.29 -0.22 49 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 64.38 +0.03 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 769 0
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 0.00 0.00 0.00 0.01 0.00 33 0 1,561 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 675 0
29SEP26 90.00 P 0.25 0.25 0.25 0.01 0.00 29 7 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 567 0
29SEP26 95.00 P 0.33 0.33 0.33 0.03 +0.02 29 7 644 -7
29SEP26 97.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 557 0
29SEP26 100.00 P 0.44 0.44 0.44 0.07 +0.03 29 10 744 -10
29SEP26 102.50 P 0.00 0.00 0.00 0.09 +0.03 28 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.13 +0.04 28 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.19 +0.06 28 0 618 0
29SEP26 110.00 P 0.75 0.75 0.71 0.28 +0.08 28 2 4,935 0
29SEP26 112.50 P 0.00 0.00 0.00 0.39 +0.10 28 0 3,769 0
29SEP26 115.00 P 0.00 0.00 0.00 0.54 +0.13 28 0 2,308 0
29SEP26 117.50 P 0.00 0.00 0.00 0.71 +0.13 27 0 1,906 0
29SEP26 120.00 P 1.25 1.27 1.25 0.94 +0.15 27 2 1,284 +1
29SEP26 122.50 P 0.00 0.00 0.00 1.23 +0.18 27 0 4,864 0
29SEP26 125.00 P 0.00 0.00 0.00 1.56 +0.16 27 0 4,006 0
29SEP26 127.50 P 2.21 2.21 2.21 2.00 +0.18 27 1 677 0
29SEP26 130.00 P 2.48 2.59 2.48 2.49 +0.19 27 55 860 +28
29SEP26 132.50 P 3.02 3.02 3.02 3.09 +0.18 26 5 1,261 +5
29SEP26 135.00 P 3.70 3.70 3.70 3.78 +0.17 26 10 968 +10
29SEP26 137.50 P 4.33 4.45 4.33 4.50 +0.11 26 2 1,136 0
29SEP26 140.00 P 5.01 5.01 5.01 5.32 0.00 26 1 7,252 0
29SEP26 142.50 P 6.02 6.12 6.02 6.28 +0.01 25 14 715 0
29SEP26 145.00 P 6.77 6.90 6.77 7.41 +0.07 25 11 533 0
29SEP26 147.50 P 8.00 8.30 8.00 8.63 +0.06 25 4 116 0
29SEP26 150.00 P 9.22 9.50 9.22 10.01 +0.07 25 15 35 +5
29SEP26 152.50 P 0.00 0.00 0.00 11.51 +0.07 25 0 197 0
29SEP26 155.00 P 12.70 12.70 12.70 13.06 +0.01 25 5 167 -5
29SEP26 157.50 P 0.00 0.00 0.00 14.78 +0.14 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 16.57 -0.03 25 0 49 0
29SEP26 162.50 P 0.00 0.00 0.00 18.47 -0.37 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 20.44 -0.40 25 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 22.49 -0.45 25 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 24.61 -0.49 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 26.93 -0.40 25 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 29.16 -0.45 25 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 31.39 -0.41 25 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 33.73 -0.58 26 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 36.67 +0.01 30 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 39.23 +0.11 32 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 41.82 +0.20 34 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.15 +0.02 34 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 46.89 +0.22 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.39 +0.16 38 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 51.80 +1.09 39 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 54.34 0.00 40 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 59.29 -0.22 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 64.38 +0.03 46 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 0.02 +0.01 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 791 0
30DEC26 82.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 121 0
30DEC26 85.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.09 +0.03 30 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.12 +0.04 29 0 292 0
30DEC26 92.50 P 0.00 0.00 0.00 0.17 +0.05 29 0 98 0
30DEC26 95.00 P 0.00 0.00 0.00 0.23 +0.07 29 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.29 +0.07 29 0 127 0
30DEC26 100.00 P 0.00 0.00 0.00 0.39 +0.09 29 0 2,737 0
30DEC26 102.50 P 0.00 0.00 0.00 0.51 +0.10 29 0 232 0
30DEC26 105.00 P 1.33 1.33 1.33 0.64 +0.11 28 10 182 +10
30DEC26 107.50 P 0.00 0.00 0.00 0.82 +0.13 28 0 325 0
30DEC26 110.00 P 0.00 0.00 0.00 1.04 +0.16 28 0 884 0
30DEC26 112.50 P 1.92 1.92 1.92 1.28 +0.16 28 110 2,668 +10
30DEC26 115.00 P 0.00 0.00 0.00 1.58 +0.23 28 0 1,573 0
30DEC26 117.50 P 0.00 0.00 0.00 1.91 +0.23 28 0 3,334 0
30DEC26 120.00 P 2.70 2.70 2.70 2.32 +0.21 27 1 1,745 +1
30DEC26 122.50 P 0.00 0.00 0.00 2.76 +0.20 27 0 1,094 0
30DEC26 125.00 P 3.50 3.64 3.50 3.28 +0.22 27 6 3,420 +6
30DEC26 127.50 P 0.00 0.00 0.00 3.86 +0.20 27 100 577 +25
30DEC26 130.00 P 0.00 0.00 0.00 4.50 +0.21 27 0 1,530 0
30DEC26 132.50 P 0.00 0.00 0.00 5.25 +0.19 27 0 277 0
30DEC26 135.00 P 0.00 0.00 0.00 6.02 +0.18 26 0 400 0
30DEC26 137.50 P 6.55 6.55 6.55 6.95 +0.17 26 8 303 0
30DEC26 140.00 P 7.58 7.58 7.58 7.89 +0.15 26 4 660 0
30DEC26 142.50 P 0.00 0.00 0.00 8.93 +0.08 26 0 355 0
30DEC26 145.00 P 9.50 9.90 9.50 10.12 +0.11 26 15 75 +10
30DEC26 147.50 P 0.00 0.00 0.00 11.24 -0.01 26 0 231 0
30DEC26 150.00 P 0.00 0.00 0.00 12.56 -0.04 25 0 1,776 0
30DEC26 152.50 P 0.00 0.00 0.00 14.13 +0.09 26 0 185 0
30DEC26 155.00 P 0.00 0.00 0.00 15.68 +0.10 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 16.95 -0.70 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 18.69 -0.80 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 20.47 -0.94 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 22.32 -1.02 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 24.25 -1.13 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 26.21 -1.27 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 28.16 -1.27 25 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 30.58 -1.06 26 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 32.70 -1.28 26 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 34.81 -1.43 26 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 37.01 -1.50 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 39.28 -1.37 26 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 41.82 -1.36 27 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.15 -0.69 27 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 46.89 -0.29 30 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 49.39 -0.54 31 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 51.80 +1.02 31 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.34 0.00 32 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 59.29 -0.22 34 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 64.38 +0.03 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 145 0
30MAR27 72.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 16 0
30MAR27 75.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 56 0
30MAR27 77.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 31 0
30MAR27 80.00 P 0.00 0.00 0.00 0.08 +0.04 28 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 0.11 +0.05 28 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.16 +0.07 28 0 38 0
30MAR27 87.50 P 1.43 1.43 1.43 0.22 +0.09 28 1 2 +1
30MAR27 90.00 P 0.00 0.00 0.00 0.29 +0.12 28 0 96 0
30MAR27 92.50 P 1.59 1.59 1.59 0.37 +0.13 28 1 188 -1
30MAR27 95.00 P 0.00 0.00 0.00 0.48 +0.15 28 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.62 +0.18 28 0 74 0
30MAR27 100.00 P 0.00 0.00 0.00 0.81 +0.23 28 0 239 0
30MAR27 102.50 P 2.11 2.11 2.11 0.99 +0.24 28 1 58 +1
30MAR27 105.00 P 0.00 0.00 0.00 1.24 +0.29 28 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 1.49 +0.28 28 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 1.83 +0.35 28 0 412 0
30MAR27 112.50 P 0.00 0.00 0.00 2.18 +0.34 28 0 183 0
30MAR27 115.00 P 0.00 0.00 0.00 2.61 +0.40 28 0 206 0
30MAR27 117.50 P 0.00 0.00 0.00 3.07 +0.38 28 0 280 0
30MAR27 120.00 P 0.00 0.00 0.00 3.58 +0.40 27 0 1,140 0
30MAR27 122.50 P 0.00 0.00 0.00 4.19 +0.41 27 0 136 0
30MAR27 125.00 P 5.50 5.50 5.50 4.81 +0.39 27 4 1,087 +4
30MAR27 127.50 P 6.25 6.25 6.25 5.54 +0.41 27 10 130 -10
30MAR27 130.00 P 6.69 6.69 6.69 6.32 +0.38 27 3 821 +3
30MAR27 132.50 P 0.00 0.00 0.00 7.13 +0.37 27 0 157 0
30MAR27 135.00 P 8.45 8.45 8.45 8.09 +0.35 27 14 170 +10
30MAR27 137.50 P 0.00 0.00 0.00 9.07 +0.32 27 0 72 0
30MAR27 140.00 P 0.00 0.00 0.00 10.12 +0.31 27 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 11.29 +0.27 27 0 3 0
30MAR27 145.00 P 0.00 0.00 0.00 12.47 +0.23 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 13.77 +0.21 27 0 30 0
30MAR27 150.00 P 15.52 15.57 15.52 15.14 +0.16 27 60 94 +60
30MAR27 152.50 P 0.00 0.00 0.00 16.64 +0.11 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.27 +0.08 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.38 -0.54 26 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 21.04 -0.64 27 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 22.80 -0.70 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.37 -0.06 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.27 -0.10 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.21 -0.13 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 31.26 -0.14 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.33 -0.18 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.41 -0.21 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 37.56 -0.20 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 39.77 -0.20 31 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 41.98 -0.24 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 44.22 -0.25 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 46.43 +0.09 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 48.66 -0.37 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 50.86 -0.26 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.13 -0.28 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 55.42 -0.50 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 60.01 -0.32 33 0 0 0
30MAR27 210.00 P 62.93 62.93 62.93 64.65 +0.24 33 60 306 +60
29JUN27 115.00 P 4.40 4.65 4.40 3.03 -0.20 26 6 24 +6
29JUN27 117.50 P 0.00 0.00 0.00 3.51 -0.21 26 0 101 0
29JUN27 120.00 P 5.90 5.90 5.90 4.13 -0.20 26 10 22 +10
29JUN27 122.50 P 0.00 0.00 0.00 4.76 -0.19 26 0 60 0
29JUN27 125.00 P 6.68 6.68 6.68 5.45 -0.18 26 3 4 +3
29JUN27 127.50 P 0.00 0.00 0.00 6.25 -0.16 26 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 7.06 -0.14 26 0 21 0
29JUN27 132.50 P 0.00 0.00 0.00 7.97 -0.12 26 0 13 0
29JUN27 135.00 P 0.00 0.00 0.00 8.97 -0.09 26 0 6 0
29JUN27 137.50 P 0.00 0.00 0.00 9.97 -0.06 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 11.11 -0.02 26 0 9 0
29JUN27 142.50 P 0.00 0.00 0.00 12.30 +0.01 26 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 13.52 +0.04 26 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 14.85 +0.09 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 16.26 +0.13 26 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 17.69 +0.16 26 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 19.22 +0.08 26 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 20.85 -0.02 26 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 22.50 -0.12 26 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 24.18 -0.22 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 26.01 -0.27 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 27.85 -0.37 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 29.71 -0.47 27 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 31.65 -0.50 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.67 -0.55 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 35.70 -0.63 28 0 0 0
TOTAL PUT 6,860 229,000 +3,054
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$ 6.94
29JUN26 4.70 C 0.00 0.00 0.00 2.25 -0.22 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.15 -0.22 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.05 -0.22 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.95 -0.22 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.70 -0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.45 -0.22 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.20 -0.22 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.95 -0.22 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.70 -0.22 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.46 -0.21 15 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.23 -0.19 13 0 0 0
29JUN26 7.00 C 0.08 0.08 0.07 0.07 -0.10 12 117 134 +117
29JUN26 7.25 C 0.01 0.01 0.01 0.02 0.00 14 68 492 +68
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 30 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.06 -0.21 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.96 -0.21 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.71 -0.21 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.45 -0.22 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.20 -0.22 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.97 -0.20 18 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.72 -0.20 13 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.49 -0.18 14 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.29 -0.13 14 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.14 -0.03 14 0 0 0
30JUL26 7.25 C 0.06 0.06 0.06 0.05 0.00 13 15 359 0
30JUL26 7.50 C 0.02 0.02 0.02 0.02 0.00 14 6 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 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 2.07 -0.20 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.96 -0.21 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.71 -0.21 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.48 -0.19 22 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.23 -0.19 17 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.98 -0.19 10 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.75 -0.17 16 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.53 -0.14 15 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.34 -0.08 15 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.20 +0.01 15 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.11 +0.01 15 0 120 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 0.00 15 0 116 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 0.00 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 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.16 -0.21 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.07 -0.20 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.96 -0.21 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.72 -0.20 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 -0.19 19 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.23 -0.19 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.99 -0.18 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.75 -0.17 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.54 -0.13 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 -0.08 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.06 15 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.05 15 0 196 0
29SEP26 7.50 C 0.07 0.07 0.07 0.06 -0.04 15 5 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.03 15 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.07 -0.20 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.96 -0.21 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.19 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.48 -0.19 16 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.24 -0.18 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.00 -0.17 15 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 -0.15 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.58 -0.09 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 -0.07 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 -0.06 14 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.03 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.02 15 0 654 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.02 15 0 208 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.02 15 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.07 -0.20 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.97 -0.20 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.73 -0.19 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.49 -0.18 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.27 -0.15 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.03 -0.14 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 -0.11 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.66 -0.10 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 -0.06 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 -0.07 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.05 16 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.04 16 0 296 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.03 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.03 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.02 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 15 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 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 2.10 -0.17 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.99 -0.18 19 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.76 -0.16 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.54 -0.13 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.33 -0.10 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.12 -0.10 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.94 -0.10 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.78 -0.08 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 -0.08 16 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.49 -0.07 16 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 -0.06 17 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -0.06 16 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.05 17 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 -0.03 17 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.03 17 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
TOTAL CALL 211 7,522 +185
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 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 32 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 0.03 0.03 0.03 0.03 -0.01 13 170 1,126 +170
29JUN26 7.00 P 0.12 0.13 0.12 0.13 0.00 14 84 1,754 +35
29JUN26 7.25 P 0.00 0.00 0.00 0.33 +0.01 16 0 500 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 0.00 0 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 0.00 0 0 0 -600
29JUN26 8.00 P 0.00 0.00 0.00 1.06 0.00 0 0 0 -30
29JUN26 8.25 P 0.00 0.00 0.00 1.33 +0.02 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 +0.02 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 +0.02 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 +0.02 61 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.33 +0.02 65 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.58 +0.02 70 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.83 +0.02 75 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.08 +0.02 79 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 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 0.00 14 0 152 0
30JUL26 7.00 P 0.00 0.00 0.00 0.18 +0.01 14 0 195 0
30JUL26 7.25 P 0.00 0.00 0.00 0.35 0.00 15 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.56 -0.01 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.33 0.00 32 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 40 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 47 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 31 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 0.00 15 0 18 0
28AUG26 6.75 P 0.11 0.13 0.11 0.11 +0.01 15 63 258 +63
28AUG26 7.00 P 0.00 0.00 0.00 0.22 0.00 15 0 124 0
28AUG26 7.25 P 0.41 0.41 0.41 0.38 0.00 15 30 251 +30
28AUG26 7.50 P 0.00 0.00 0.00 0.58 -0.01 15 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.33 -0.02 27 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.58 -0.01 30 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.83 -0.01 34 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 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 15 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 15 0 350 0
29SEP26 6.75 P 0.18 0.18 0.18 0.18 +0.01 15 10 848 +10
29SEP26 7.00 P 0.00 0.00 0.00 0.30 +0.01 14 0 223 0
29SEP26 7.25 P 0.50 0.50 0.50 0.47 +0.02 14 10 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 +0.04 14 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 +0.06 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 +0.07 14 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 +0.04 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 +0.03 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 +0.02 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.13 +0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 +0.01 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 0.00 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.87 -0.02 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.13 0.00 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 15 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.03 15 0 311 0
30DEC26 6.75 P 0.24 0.24 0.24 0.23 +0.03 14 5 1,190 +5
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.05 15 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 +0.07 15 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.08 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.09 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 +0.05 14 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 +0.06 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 +0.03 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 +0.02 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.13 +0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 +0.01 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 0.00 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 -0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 0.00 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 15 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 +0.01 16 0 41 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 +0.02 16 0 161 0
30MAR27 6.75 P 0.26 0.26 0.26 0.30 +0.03 16 10 160 +10
30MAR27 7.00 P 0.42 0.42 0.42 0.42 +0.03 15 10 686 +10
30MAR27 7.25 P 0.00 0.00 0.00 0.58 +0.04 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 +0.06 15 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 +0.08 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.16 +0.04 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 +0.06 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.65 +0.04 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.88 +0.02 17 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 +0.01 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.39 +0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.88 -0.01 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.13 0.00 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29JUN27 5.75 P 0.09 0.09 0.09 0.08 +0.01 17 5 5 +5
29JUN27 6.00 P 0.13 0.13 0.13 0.13 +0.02 17 4 5 +4
29JUN27 6.25 P 0.19 0.20 0.19 0.19 +0.02 17 17 22 +17
29JUN27 6.50 P 0.00 0.00 0.00 0.28 +0.03 17 0 5 0
29JUN27 6.75 P 0.37 0.37 0.37 0.39 +0.04 17 10 20 +10
29JUN27 7.00 P 0.00 0.00 0.00 0.52 +0.05 18 0 20 0
29JUN27 7.25 P 0.00 0.00 0.00 0.67 +0.06 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.82 +0.07 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.01 +0.09 17 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.24 +0.08 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.46 +0.08 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.68 +0.07 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.91 +0.05 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.14 +0.02 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.39 +0.01 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 0.00 23 0 0 0
TOTAL PUT 428 14,058 -261
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$ 29.82
29JUN26 17.50 C 0.00 0.00 0.00 12.32 -0.80 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.83 -0.78 148 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.35 -0.76 149 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.83 -0.78 135 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.35 -0.76 136 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.85 -0.76 129 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.83 -0.78 110 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.83 -0.78 98 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.83 -0.78 87 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.82 -0.79 0 0 0 -1
29JUN26 25.00 C 0.00 0.00 0.00 4.82 -0.78 0 0 0 -48
29JUN26 26.00 C 0.00 0.00 0.00 3.82 -0.78 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.82 -0.78 0 0 0 -21
29JUN26 28.00 C 1.77 1.77 1.77 1.82 -0.78 0 15 0 -76
29JUN26 29.00 C 1.38 1.38 1.38 0.88 -0.73 24 15 22 -33
29JUN26 30.00 C 0.40 0.41 0.40 0.43 -0.37 25 16 65 0
29JUN26 31.00 C 0.18 0.18 0.18 0.21 -0.19 26 8 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.11 25 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.05 26 0 271 0
29JUN26 34.00 C 0.02 0.02 0.02 0.01 -0.02 26 1 425 0
29JUN26 35.00 C 0.03 0.03 0.03 0.01 0.00 30 10 289 -10
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 9.85 -0.76 89 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.83 -0.78 79 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.83 -0.78 71 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.83 -0.78 62 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.93 -0.68 61 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.82 -0.78 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.82 -0.78 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.82 -0.78 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.85 -0.77 24 0 30 0
30JUL26 29.00 C 1.54 1.54 1.24 1.27 -0.48 25 30 114 0
30JUL26 30.00 C 0.00 0.00 0.00 0.86 -0.35 26 0 28 0
30JUL26 31.00 C 0.00 0.00 0.00 0.57 -0.24 27 0 93 0
30JUL26 32.00 C 0.30 0.30 0.30 0.35 -0.19 26 1 71 +1
30JUL26 33.00 C 0.00 0.00 0.00 0.20 -0.14 26 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.11 -0.09 26 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 43 0
30JUL26 37.00 C 0.02 0.02 0.02 0.02 -0.02 27 65 65 +20
30JUL26 38.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.95 -0.66 63 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.83 -0.78 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.93 -0.68 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.92 -0.68 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.82 -0.78 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.87 -0.74 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.17 -0.60 26 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 1.62 -0.44 26 0 115 0
28AUG26 30.00 C 0.00 0.00 0.00 1.18 -0.37 26 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.86 -0.29 27 0 198 0
28AUG26 32.00 C 0.76 0.76 0.76 0.59 -0.24 27 15 81 0
28AUG26 33.00 C 0.58 0.58 0.58 0.39 -0.20 26 15 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.25 -0.16 26 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.16 -0.11 26 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.10 -0.08 26 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 11.44 -0.67 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.94 -0.67 72 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.44 -0.67 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.94 -0.67 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.94 -0.67 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.95 -0.66 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.92 -0.69 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.94 -0.67 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.92 -0.68 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.86 -0.74 27 0 0 -40
29SEP26 27.00 C 0.00 0.00 0.00 3.15 -0.58 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.45 -0.59 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.93 -0.44 26 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 1.49 -0.38 27 0 677 0
29SEP26 31.00 C 1.17 1.17 1.04 1.14 -0.31 27 30 562 +15
29SEP26 32.00 C 0.97 0.97 0.97 0.85 -0.26 27 30 128 +30
29SEP26 33.00 C 0.00 0.00 0.00 0.62 -0.21 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.45 -0.16 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 -0.12 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 -0.09 27 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 -0.07 27 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 10.44 -0.67 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.94 -0.67 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.94 -0.67 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.95 -0.66 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.92 -0.69 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.94 -0.67 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.99 -0.69 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.25 -0.65 25 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 3.58 -0.61 25 0 1 0
30DEC26 28.00 C 2.80 2.80 2.80 2.97 -0.57 24 3 77 +3
30DEC26 29.00 C 0.00 0.00 0.00 2.44 -0.43 24 0 182 0
30DEC26 30.00 C 1.83 1.83 1.83 1.93 -0.44 24 15 178 +15
30DEC26 31.00 C 1.57 1.57 1.57 1.56 -0.37 24 3 65 0
30DEC26 32.00 C 0.00 0.00 0.00 1.24 -0.33 24 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.98 -0.29 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.76 -0.25 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 -0.18 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 -0.14 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.36 -0.12 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 -0.12 25 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.20 -0.10 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 -0.08 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 -0.06 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.94 -0.67 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.94 -0.67 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.95 -0.66 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.93 -0.70 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.99 -0.80 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.27 -0.72 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.74 -0.51 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.10 -0.47 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.52 -0.42 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.00 -0.27 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.48 -0.30 24 0 15 0
30MAR27 31.00 C 1.84 1.84 1.84 2.09 -0.25 24 15 46 +15
30MAR27 32.00 C 0.00 0.00 0.00 1.74 -0.23 24 0 17 0
30MAR27 33.00 C 1.30 1.30 1.30 1.45 -0.18 24 15 81 +15
30MAR27 34.00 C 1.08 1.08 1.08 1.20 -0.14 24 15 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.98 -0.13 24 0 16 0
30MAR27 36.00 C 0.00 0.00 0.00 0.81 -0.10 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.66 -0.11 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.57 -0.06 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.46 -0.05 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.37 -0.04 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.30 -0.02 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.23 -0.03 25 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.13 -0.89 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.12 -0.88 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.39 -0.89 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.70 -0.89 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.06 -1.08 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.48 -1.05 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.94 -1.01 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.44 -1.00 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.01 -0.94 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 2.61 -0.92 25 0 0 0
29JUN27 32.00 C 1.94 1.94 1.93 2.26 -0.86 25 4 4 +4
29JUN27 33.00 C 0.00 0.00 0.00 1.95 -0.82 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 1.67 -0.77 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.44 -0.72 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.21 -0.68 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.04 -0.63 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.88 -0.57 25 0 0 0
29JUN27 39.00 C 0.77 0.80 0.77 0.75 -0.53 25 30 30 +30
29JUN27 40.00 C 0.57 0.57 0.57 0.65 -0.43 26 15 15 +15
TOTAL CALL 366 10,272 -66
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 141 0
29JUN26 25.00 P 0.02 0.02 0.02 0.01 0.00 26 2 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 80 0
29JUN26 27.00 P 0.08 0.11 0.08 0.13 +0.06 25 35 169 +35
29JUN26 28.00 P 0.25 0.25 0.25 0.34 +0.15 25 1 113 +1
29JUN26 29.00 P 0.50 0.74 0.50 0.74 +0.28 25 52 144 +52
29JUN26 30.00 P 0.97 1.37 0.97 1.36 +0.45 26 95 150 +13
29JUN26 31.00 P 0.00 0.00 0.00 2.10 +0.54 25 0 285 0
29JUN26 32.00 P 2.75 2.75 2.75 2.98 +0.61 25 2 393 -2
29JUN26 33.00 P 0.00 0.00 0.00 3.94 +0.74 24 0 477 0
29JUN26 34.00 P 0.00 0.00 0.00 4.94 +0.78 29 0 505 0
29JUN26 35.00 P 0.00 0.00 0.00 5.95 +0.80 37 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.96 +0.82 44 0 114 0
29JUN26 37.00 P 0.00 0.00 0.00 7.87 +0.72 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.87 +0.72 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.87 +0.72 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.93 +0.79 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.95 +0.81 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.96 +0.82 69 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.96 +0.82 72 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.96 +0.82 76 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.19 +0.06 26 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.39 +0.13 26 0 15 0
30JUL26 28.00 P 0.64 0.64 0.64 0.68 +0.20 26 1 152 0
30JUL26 29.00 P 0.86 0.86 0.86 1.11 +0.29 26 15 172 +15
30JUL26 30.00 P 1.62 1.72 1.62 1.72 +0.43 27 61 131 +30
30JUL26 31.00 P 0.00 0.00 0.00 2.39 +0.49 26 0 92 0
30JUL26 32.00 P 0.00 0.00 0.00 3.27 +0.63 29 0 115 0
30JUL26 33.00 P 0.00 0.00 0.00 4.04 +0.66 26 0 91 0
30JUL26 34.00 P 0.00 0.00 0.00 4.97 +0.71 26 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 6.04 +0.85 34 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 6.96 +0.72 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.98 +0.77 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.87 +0.66 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.96 +0.75 42 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.96 +0.75 45 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.96 +0.75 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.96 +0.75 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.96 +0.75 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.96 +0.75 55 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 27 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
28AUG26 25.00 P 0.18 0.18 0.18 0.19 +0.05 26 10 10 +10
28AUG26 26.00 P 0.25 0.25 0.25 0.34 +0.09 26 3 23 +3
28AUG26 27.00 P 0.00 0.00 0.00 0.58 +0.14 26 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 0.92 +0.21 26 0 1 0
28AUG26 29.00 P 0.00 0.00 0.00 1.38 +0.30 26 0 17 0
28AUG26 30.00 P 0.00 0.00 0.00 1.95 +0.37 26 0 87 0
28AUG26 31.00 P 0.00 0.00 0.00 2.62 +0.44 27 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 3.39 +0.53 27 0 53 0
28AUG26 33.00 P 0.00 0.00 0.00 4.17 +0.60 26 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 5.05 +0.65 26 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 6.04 +0.69 29 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 6.99 +0.71 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.98 +0.73 32 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.95 +0.71 32 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.96 +0.75 36 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.96 +0.75 38 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.96 +0.75 41 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.96 +0.75 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.96 +0.75 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.96 +0.75 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 +0.06 28 0 23 0
29SEP26 25.00 P 0.35 0.35 0.35 0.36 +0.10 28 5 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.58 +0.15 28 0 113 0
29SEP26 27.00 P 0.71 0.71 0.71 0.88 +0.21 28 15 25 +13
29SEP26 28.00 P 1.07 1.07 1.07 1.26 +0.27 28 15 56 +11
29SEP26 29.00 P 1.75 1.75 1.75 1.74 +0.34 28 15 53 +15
29SEP26 30.00 P 2.09 2.09 2.09 2.30 +0.41 28 15 501 0
29SEP26 31.00 P 2.90 2.90 2.90 2.96 +0.48 29 2 526 0
29SEP26 32.00 P 0.00 0.00 0.00 3.58 +0.43 27 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.36 +0.58 27 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 5.35 +0.79 31 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 6.26 +0.70 32 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 7.21 +0.73 34 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 8.20 +0.76 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.19 +0.77 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.17 +0.74 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.14 +0.68 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.12 +0.67 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.06 +0.63 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.08 +0.67 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.07 +0.68 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 24 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 +0.05 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 +0.08 25 0 131 0
30DEC26 25.00 P 0.00 0.00 0.00 0.55 +0.11 25 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 0.80 +0.15 25 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.13 +0.18 25 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 1.53 +0.23 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 2.02 +0.29 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.50 +0.28 24 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 3.12 +0.33 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.80 +0.46 24 0 114 0
30DEC26 33.00 P 4.86 4.86 4.86 4.54 +0.51 24 2 1 -1
30DEC26 34.00 P 0.00 0.00 0.00 5.49 +0.71 27 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.37 +0.63 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.28 +0.67 29 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 8.24 +0.71 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.22 +0.74 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.24 +0.78 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.17 +0.71 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.13 +0.64 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.10 +0.62 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.15 +0.70 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.07 +0.64 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.16 +0.06 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 +0.08 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 +0.11 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.56 +0.16 25 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.79 +0.18 25 0 7 0
30MAR27 26.00 P 1.02 1.02 1.02 1.07 +0.22 24 10 16 +10
30MAR27 27.00 P 0.00 0.00 0.00 1.43 +0.27 25 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 1.88 +0.34 25 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.40 +0.43 25 0 27 0
30MAR27 30.00 P 0.00 0.00 0.00 2.88 +0.41 25 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 3.48 +0.45 25 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.13 +0.57 25 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.99 +0.76 26 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 5.77 +0.83 27 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 6.59 +0.70 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.46 +0.73 28 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 8.37 +0.76 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.31 +0.77 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.26 +0.77 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.19 +0.71 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.15 +0.66 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.10 +0.60 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.15 +0.69 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.07 +0.64 35 0 0 0
29JUN27 22.00 P 0.39 0.39 0.39 0.44 -0.08 26 15 15 +15
29JUN27 23.00 P 0.00 0.00 0.00 0.62 -0.09 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.85 -0.08 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.13 -0.06 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.46 -0.05 26 0 0 0
29JUN27 27.00 P 1.93 1.93 1.93 1.85 -0.02 26 10 10 +10
29JUN27 28.00 P 2.54 2.54 2.54 2.30 +0.04 26 10 10 +10
29JUN27 29.00 P 3.08 3.08 3.08 2.78 -0.02 26 10 10 +10
29JUN27 30.00 P 3.52 3.52 3.52 3.35 -0.03 26 33 30 +30
29JUN27 31.00 P 0.00 0.00 0.00 3.95 -0.03 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 4.61 +0.13 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.32 +0.15 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 6.06 +0.13 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.86 +0.18 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.68 +0.23 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.56 +0.30 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.45 +0.36 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.39 +0.43 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.34 +0.49 31 0 0 0
TOTAL PUT 434 8,462 +280
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$ 7.56
29JUN26 3.90 C 0.00 0.00 0.00 3.67 +0.06 124 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.56 +0.04 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 3.47 +0.06 114 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.38 +0.04 131 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.27 +0.06 104 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.17 +0.06 100 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.08 +0.06 116 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.97 +0.06 91 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.87 +0.06 87 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.77 +0.06 83 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.67 +0.06 78 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.56 +0.04 0 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 2.34 +0.04 93 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.07 +0.06 55 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 1.82 +0.02 46 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 1.57 +0.02 36 0 379 0
29JUN26 6.25 C 0.00 0.00 0.00 1.32 +0.05 0 0 952 0
29JUN26 6.50 C 0.00 0.00 0.00 1.09 +0.03 44 0 1,356 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 +0.04 39 0 2,263 0
29JUN26 7.00 C 0.53 0.53 0.51 0.63 0.00 37 9 822 -9
29JUN26 7.25 C 0.35 0.42 0.35 0.47 +0.02 42 32 803 +18
29JUN26 7.50 C 0.30 0.30 0.25 0.33 +0.02 43 7 926 +3
29JUN26 7.75 C 0.22 0.24 0.19 0.22 +0.02 43 29 1,063 +3
29JUN26 8.00 C 0.16 0.16 0.16 0.14 +0.01 43 30 329 0
29JUN26 8.25 C 0.08 0.08 0.08 0.09 +0.01 45 1 151 +1
29JUN26 8.50 C 0.08 0.08 0.08 0.05 0.00 44 30 190 0
29JUN26 8.75 C 0.06 0.06 0.06 0.03 0.00 44 5 55 +5
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 46 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 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 3.08 +0.06 100 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.97 +0.06 81 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.87 +0.06 78 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.77 +0.06 74 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.67 +0.06 71 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.57 +0.05 67 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.34 +0.04 80 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.07 +0.06 52 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.82 +0.02 43 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.57 +0.02 36 0 317 0
30JUL26 6.25 C 0.00 0.00 0.00 1.33 +0.06 43 0 161 0
30JUL26 6.50 C 0.00 0.00 0.00 1.10 +0.04 43 0 152 0
30JUL26 6.75 C 0.00 0.00 0.00 0.88 +0.05 42 0 292 0
30JUL26 7.00 C 0.00 0.00 0.00 0.71 +0.07 45 0 226 0
30JUL26 7.25 C 0.50 0.50 0.48 0.52 +0.03 42 1,000 1,106 +1,000
30JUL26 7.50 C 0.41 0.41 0.34 0.41 +0.05 44 1,065 1,209 +1,015
30JUL26 7.75 C 0.00 0.00 0.00 0.30 +0.04 44 0 140 0
30JUL26 8.00 C 0.00 0.00 0.00 0.22 +0.03 44 0 345 0
30JUL26 8.25 C 0.00 0.00 0.00 0.16 +0.02 44 0 117 0
30JUL26 8.50 C 0.15 0.16 0.15 0.11 +0.01 43 60 123 +57
30JUL26 8.75 C 0.10 0.10 0.10 0.08 +0.01 43 5 150 0
30JUL26 9.00 C 0.12 0.12 0.12 0.06 +0.01 44 30 123 +30
30JUL26 9.25 C 0.00 0.00 0.00 0.04 0.00 43 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 0.05 0.02 0.00 43 33 166 +33
28AUG26 4.60 C 0.00 0.00 0.00 2.97 +0.06 74 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.87 +0.06 71 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.77 +0.06 68 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.67 +0.06 64 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.57 +0.05 61 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.34 +0.04 71 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.07 +0.06 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.82 +0.02 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.57 +0.02 33 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 1.34 +0.04 43 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 1.11 +0.05 41 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.88 +0.03 37 0 76 0
28AUG26 7.00 C 0.00 0.00 0.00 0.71 +0.04 40 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.57 +0.03 41 0 50 0
28AUG26 7.50 C 0.00 0.00 0.00 0.46 +0.04 42 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.36 +0.04 41 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.28 +0.03 41 0 40 0
28AUG26 8.25 C 0.00 0.00 0.00 0.22 +0.03 41 0 26 0
28AUG26 8.50 C 0.00 0.00 0.00 0.17 +0.02 41 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 25 0
28AUG26 9.75 C 0.11 0.11 0.11 0.05 +0.01 42 25 25 +25
29SEP26 4.20 C 0.00 0.00 0.00 3.38 +0.04 90 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.28 +0.07 87 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 3.18 +0.07 84 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 3.08 +0.06 81 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.97 +0.06 68 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.87 +0.06 65 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.77 +0.06 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.67 +0.06 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 +0.06 66 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 +0.04 64 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 2.07 +0.06 45 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 +0.02 39 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 +0.02 32 0 2,812 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 +0.04 39 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 +0.05 38 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 +0.06 38 0 105 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 +0.03 37 0 155 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 +0.04 39 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.50 +0.03 39 0 243 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 +0.04 39 0 195 0
29SEP26 8.00 C 0.34 0.34 0.34 0.34 +0.04 39 100 265 +100
29SEP26 8.25 C 0.00 0.00 0.00 0.27 +0.03 39 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 +0.03 39 0 112 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 +0.03 39 0 165 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.02 39 0 2 0
29SEP26 9.75 C 0.14 0.14 0.14 0.07 +0.01 39 30 60 +30
30DEC26 4.20 C 0.00 0.00 0.00 3.38 +0.04 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 3.28 +0.07 69 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 3.18 +0.07 67 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.08 +0.06 64 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.97 +0.06 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.87 +0.06 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.77 +0.06 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.67 +0.06 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 +0.04 53 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 +0.04 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 +0.04 43 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.82 +0.02 31 0 21 0
30DEC26 6.00 C 1.43 1.43 1.43 1.59 +0.04 36 19 135 -19
30DEC26 6.25 C 0.00 0.00 0.00 1.34 +0.04 31 0 266 0
30DEC26 6.50 C 0.00 0.00 0.00 1.16 +0.07 34 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 +0.02 35 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 +0.02 35 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.75 +0.03 35 0 219 0
30DEC26 7.50 C 0.00 0.00 0.00 0.65 +0.02 35 0 34 0
30DEC26 7.75 C 0.00 0.00 0.00 0.59 +0.05 37 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 +0.05 37 0 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 +0.06 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 +0.05 37 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 +0.05 37 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 +0.04 37 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 +0.04 37 0 340 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 +0.03 37 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 3.18 +0.07 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.08 +0.06 55 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.97 +0.06 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.87 +0.06 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.77 +0.06 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.67 +0.06 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.58 +0.04 46 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 2.34 +0.04 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 +0.04 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.82 +0.02 27 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 1.64 +0.06 35 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 1.46 +0.07 36 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 1.27 +0.07 34 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 1.13 +0.04 34 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 1.01 +0.06 34 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.90 +0.05 34 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.83 +0.04 36 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.74 +0.04 36 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.67 +0.06 36 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.60 +0.06 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.53 +0.06 36 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.46 +0.05 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.41 +0.05 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 +0.04 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.32 +0.05 36 0 0 0
30MAR27 9.75 C 0.32 0.32 0.29 0.28 +0.04 36 5 37 +5
29JUN27 4.80 C 0.00 0.00 0.00 2.77 +0.06 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.67 +0.06 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.58 +0.04 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.34 +0.04 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.09 +0.05 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.89 +0.05 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.71 +0.04 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.55 +0.04 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.41 +0.04 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.28 +0.03 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.14 +0.02 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.02 0.00 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.93 +0.01 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.84 +0.01 34 0 0 0
29JUN27 8.00 C 0.70 0.70 0.70 0.77 0.00 34 2 0 -2
29JUN27 8.25 C 0.00 0.00 0.00 0.70 +0.01 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.64 +0.02 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.57 +0.02 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.52 +0.02 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.46 +0.02 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.41 +0.01 35 0 0 0
29JUN27 9.75 C 0.38 0.40 0.38 0.37 +0.02 35 11 11 +11
TOTAL CALL 2,528 23,771 +2,306
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 559 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 948 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 433 0
29JUN26 6.25 P 0.05 0.05 0.05 0.04 -0.01 40 100 1,027 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 642 0
29JUN26 6.75 P 0.17 0.17 0.17 0.16 -0.03 41 10 467 +10
29JUN26 7.00 P 0.30 0.30 0.28 0.26 -0.03 41 4 505 +3
29JUN26 7.25 P 0.45 0.45 0.45 0.39 -0.04 41 1 414 0
29JUN26 7.50 P 0.63 0.63 0.59 0.56 -0.03 42 60 563 +60
29JUN26 7.75 P 0.81 0.81 0.81 0.76 -0.03 44 30 90 +30
29JUN26 8.00 P 0.99 1.03 0.98 0.97 -0.03 46 90 331 0
29JUN26 8.25 P 0.00 0.00 0.00 1.21 -0.06 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.45 -0.02 56 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 1.67 -0.04 53 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 -0.04 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 -0.03 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 -0.03 72 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 -0.03 73 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 +0.01 45 0 163 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 43 0 2,105 0
30JUL26 5.75 P 0.03 0.03 0.03 0.05 0.00 42 8 1,678 0
30JUL26 6.00 P 0.00 0.00 0.00 0.09 0.00 43 0 253 0
30JUL26 6.25 P 0.00 0.00 0.00 0.14 0.00 42 0 230 0
30JUL26 6.50 P 0.00 0.00 0.00 0.21 -0.01 42 0 64 0
30JUL26 6.75 P 0.28 0.29 0.28 0.30 -0.01 42 60 115 +60
30JUL26 7.00 P 0.40 0.42 0.39 0.41 -0.01 42 90 303 +90
30JUL26 7.25 P 0.54 0.54 0.54 0.54 -0.01 42 30 154 +30
30JUL26 7.50 P 0.75 0.75 0.74 0.69 -0.02 41 60 180 +60
30JUL26 7.75 P 0.87 0.94 0.87 0.88 -0.01 43 60 390 +60
30JUL26 8.00 P 0.00 0.00 0.00 1.08 -0.01 45 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.29 -0.03 46 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 1.52 -0.04 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.75 -0.02 51 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.98 -0.03 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.23 -0.01 56 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.44 -0.03 53 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.67 -0.05 51 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 +0.01 43 0 40 0
28AUG26 5.50 P 0.04 0.04 0.04 0.05 0.00 40 100 150 +96
28AUG26 5.75 P 0.00 0.00 0.00 0.08 0.00 39 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.13 0.00 40 0 49 0
28AUG26 6.25 P 0.00 0.00 0.00 0.19 0.00 40 0 38 0
28AUG26 6.50 P 0.00 0.00 0.00 0.27 0.00 40 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.36 -0.01 39 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.48 -0.01 40 0 16 0
28AUG26 7.25 P 0.00 0.00 0.00 0.61 -0.01 39 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.76 -0.01 39 0 41 0
28AUG26 7.75 P 0.00 0.00 0.00 0.94 -0.01 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.13 -0.02 41 0 40 0
28AUG26 8.25 P 0.00 0.00 0.00 1.35 -0.01 44 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.57 +0.01 45 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 1.79 -0.02 46 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.01 -0.03 47 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 2.25 -0.01 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.48 -0.01 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.71 -0.01 50 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 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 42 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 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 35 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 39 0 64 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 37 0 212 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 37 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 37 0 1,617 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 0.00 37 0 1,583 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 0.00 38 0 1,684 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 0.00 37 0 210 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 0.00 37 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 -0.01 37 0 65 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 -0.01 37 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.83 +0.02 39 0 561 0
29SEP26 7.75 P 0.97 0.97 0.97 0.98 -0.01 38 14 28 +14
29SEP26 8.00 P 0.00 0.00 0.00 1.17 -0.01 39 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 -0.02 41 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 -0.03 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.82 +0.01 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.04 -0.02 44 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 2.27 -0.02 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 -0.02 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 -0.02 47 0 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 33 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 0.02 +0.01 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 +0.01 35 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 +0.01 36 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 +0.01 36 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 +0.01 36 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 0.00 36 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 +0.01 35 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 125 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 +0.01 36 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 +0.01 36 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 +0.01 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 0.00 35 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.01 35 0 70 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 0.00 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 0.00 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 0.00 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 -0.02 36 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 +0.01 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 -0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 -0.01 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.13 -0.02 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 +0.03 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.57 0.00 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.78 -0.01 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.05 +0.01 36 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.07 +0.01 36 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 +0.01 35 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 +0.01 35 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 113 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 +0.01 35 0 53 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 +0.01 35 0 6 0
30MAR27 5.75 P 0.00 0.00 0.00 0.28 +0.01 35 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.44 +0.01 35 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.54 +0.01 35 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.65 +0.01 35 0 8 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 +0.01 35 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 0.00 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.04 -0.02 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.23 +0.03 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.38 -0.02 35 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.56 -0.02 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.77 -0.01 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.97 -0.02 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.14 -0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.36 -0.01 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.58 0.00 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 -0.02 36 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
29JUN27 5.00 P 0.14 0.14 0.14 0.16 -0.01 34 1 1 +1
29JUN27 5.25 P 0.00 0.00 0.00 0.21 0.00 34 0 2 0
29JUN27 5.50 P 0.24 0.24 0.24 0.27 -0.01 34 1 5 +1
29JUN27 5.75 P 0.00 0.00 0.00 0.34 -0.01 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 -0.01 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.51 -0.02 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.61 -0.02 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.73 -0.02 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 1.00 -0.01 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.16 -0.01 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.32 -0.01 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.49 -0.01 35 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.68 0.00 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.82 -0.04 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.00 -0.04 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.20 -0.04 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.40 -0.04 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.60 -0.05 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.82 -0.04 35 0 0 0
TOTAL PUT 719 26,804 +515
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$ 151.70
29JUN26 21.00 C 0.00 0.00 0.00 131.13 +4.19 364 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 129.73 +3.71 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 128.70 +2.69 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 127.75 +3.75 196 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 126.75 +3.80 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 125.73 +3.78 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 124.72 +3.76 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 123.76 +3.77 190 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 122.73 +2.75 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 122.04 +4.08 284 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 120.76 +3.80 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 119.99 +4.02 264 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 118.77 +3.80 171 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 117.72 +2.77 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 116.72 +2.80 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 115.87 +2.72 220 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 114.82 +3.84 198 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 113.73 +3.67 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 112.78 +2.73 144 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 111.83 +3.85 189 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 110.78 +3.79 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 109.78 +3.79 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 108.79 +3.80 142 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 107.78 +3.79 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 106.79 +3.80 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 105.79 +3.10 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 104.79 +3.79 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 103.72 +3.78 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 102.80 +3.85 119 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 101.80 +3.80 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 99.37 +3.73 156 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 96.79 +3.77 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 94.95 +3.18 198 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 91.71 +3.80 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 89.33 +3.80 102 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 86.72 +3.58 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 84.43 +3.89 127 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 82.01 +3.96 131 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 79.31 +2.77 0 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 76.78 +3.72 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 74.32 +3.85 0 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 71.75 +3.66 0 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 69.27 +2.93 0 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 67.23 +4.18 113 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 64.49 +4.04 91 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 61.95 +2.48 81 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 59.40 +2.49 65 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 57.30 +3.99 96 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 54.57 +4.16 79 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 52.24 +2.96 84 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 50.06 +4.51 90 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 47.38 +4.05 80 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 44.97 +4.26 78 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 42.42 +3.72 72 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 39.78 +2.46 64 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 37.99 +4.13 76 0 302 0
29JUN26 117.50 C 0.00 0.00 0.00 35.76 +3.93 76 0 72 0
29JUN26 120.00 C 0.00 0.00 0.00 33.34 +3.48 72 0 260 0
29JUN26 122.50 C 0.00 0.00 0.00 31.17 +2.36 72 0 109 0
29JUN26 125.00 C 0.00 0.00 0.00 29.06 +1.98 71 0 65 0
29JUN26 127.50 C 0.00 0.00 0.00 27.19 +2.10 73 0 119 0
29JUN26 130.00 C 28.80 28.80 25.30 25.75 +2.21 77 4 186 -8
29JUN26 132.50 C 0.00 0.00 0.00 24.40 +2.73 81 0 144 0
29JUN26 135.00 C 0.00 0.00 0.00 22.69 +2.62 81 0 236 0
29JUN26 137.50 C 0.00 0.00 0.00 21.06 +2.50 81 0 36 0
29JUN26 140.00 C 0.00 0.00 0.00 19.51 +1.87 81 0 189 0
29JUN26 142.50 C 0.00 0.00 0.00 18.21 +2.89 82 0 12 0
29JUN26 145.00 C 0.00 0.00 0.00 16.64 +2.45 81 0 58 0
29JUN26 147.50 C 19.00 19.00 15.20 15.20 +2.17 80 5 55 +4
29JUN26 150.00 C 16.21 17.50 13.36 14.00 +1.70 81 16 144 -9
29JUN26 152.50 C 12.00 16.08 11.50 12.79 +1.68 80 12 108 -4
29JUN26 155.00 C 12.40 15.00 11.00 11.70 +1.33 80 44 71 +3
29JUN26 157.50 C 13.79 13.79 10.50 10.99 +1.47 82 13 36 +3
29JUN26 160.00 C 10.74 13.10 9.50 10.17 +1.51 83 59 110 +7
29JUN26 162.50 C 9.70 9.70 9.70 9.27 +1.41 83 1 108 -1
29JUN26 165.00 C 11.01 11.31 8.20 8.43 +1.31 83 46 44 +25
29JUN26 167.50 C 9.89 9.89 8.80 7.66 +1.22 83 17 20 +14
29JUN26 170.00 C 7.78 10.00 6.70 6.94 +1.12 82 45 88 -10
29JUN26 172.50 C 7.23 8.38 6.69 6.28 +1.03 82 12 110 -3
29JUN26 175.00 C 6.70 8.52 5.92 5.68 +0.95 82 39 35 -1
29JUN26 177.50 C 5.90 7.85 5.55 5.13 +0.88 82 23 133 +6
29JUN26 180.00 C 6.23 7.48 5.25 4.62 +0.80 82 40 94 -10
29JUN26 182.50 C 0.00 0.00 0.00 4.16 +0.73 82 0 30 0
29JUN26 185.00 C 5.74 6.35 5.74 3.74 +0.67 82 4 41 +1
29JUN26 187.50 C 0.00 0.00 0.00 3.36 +0.61 82 0 20 0
29JUN26 190.00 C 4.00 5.50 3.90 3.01 +0.55 82 9 87 +1
29JUN26 192.50 C 0.00 0.00 0.00 2.70 +0.51 82 0 19 0
29JUN26 195.00 C 4.80 4.80 3.30 2.41 +0.45 82 3 63 0
29JUN26 197.50 C 3.60 3.60 3.60 2.15 +0.41 82 14 55 0
29JUN26 200.00 C 3.20 4.50 3.20 1.92 +0.37 82 36 236 -4
30JUL26 55.00 C 0.00 0.00 0.00 97.06 +3.95 109 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 94.95 +3.18 128 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 91.99 +3.81 84 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 89.89 +4.19 115 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 86.87 +3.65 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 84.48 +3.71 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 82.01 +3.72 56 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 79.82 +3.28 92 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 77.11 +4.05 74 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 74.76 +3.76 81 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 71.91 +3.55 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 69.65 +3.31 65 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 67.23 +3.83 67 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 64.78 +2.41 66 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 62.51 +3.04 71 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 60.12 +3.21 71 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 57.30 +3.09 57 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 55.16 +3.69 65 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 52.65 +3.27 61 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 50.81 +3.73 69 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 48.61 +2.70 70 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 46.21 +3.12 67 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 44.12 +3.48 68 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 41.95 +3.15 67 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 40.07 +3.32 69 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 38.23 +3.16 70 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 36.44 +3.07 71 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 34.71 +2.37 72 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 33.03 +1.96 73 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 31.41 +3.04 73 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 29.84 +2.86 74 0 36 0
30JUL26 132.50 C 0.00 0.00 0.00 28.33 +2.39 74 0 29 0
30JUL26 135.00 C 0.00 0.00 0.00 26.88 +1.93 75 0 19 0
30JUL26 137.50 C 0.00 0.00 0.00 25.48 +2.50 75 0 41 0
30JUL26 140.00 C 0.00 0.00 0.00 24.51 +2.42 77 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 23.55 +3.05 79 0 87 0
30JUL26 145.00 C 0.00 0.00 0.00 22.52 +3.16 80 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 20.67 +2.34 77 0 24 0
30JUL26 150.00 C 21.40 21.40 21.40 19.65 +2.29 78 1 46 +1
30JUL26 152.50 C 0.00 0.00 0.00 18.74 +2.30 78 0 2 0
30JUL26 155.00 C 20.39 20.39 20.39 17.65 +2.08 78 3 13 +3
30JUL26 157.50 C 0.00 0.00 0.00 16.73 +1.98 79 0 3 0
30JUL26 160.00 C 0.00 0.00 0.00 15.90 +1.94 79 0 31 0
30JUL26 162.50 C 0.00 0.00 0.00 14.98 +1.88 79 0 20 0
30JUL26 165.00 C 13.30 16.06 13.30 14.23 +1.95 80 2 52 +2
30JUL26 167.50 C 0.00 0.00 0.00 13.52 +2.01 80 0 34 0
30JUL26 170.00 C 0.00 0.00 0.00 12.71 +1.93 80 0 183 0
30JUL26 172.50 C 0.00 0.00 0.00 11.95 +1.86 80 0 46 0
30JUL26 175.00 C 0.00 0.00 0.00 11.23 +1.79 80 0 96 0
30JUL26 177.50 C 0.00 0.00 0.00 10.54 +1.71 80 0 10 0
30JUL26 180.00 C 0.00 0.00 0.00 9.89 +1.64 80 0 32 0
30JUL26 182.50 C 0.00 0.00 0.00 9.28 +1.57 80 0 30 0
30JUL26 185.00 C 9.25 9.25 9.25 8.71 +1.51 80 1 6 0
30JUL26 187.50 C 0.00 0.00 0.00 8.16 +1.43 80 0 0 0
30JUL26 190.00 C 9.30 9.30 9.30 7.65 +1.37 80 1 1 +1
30JUL26 192.50 C 0.00 0.00 0.00 7.17 +1.31 80 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 6.71 +1.25 80 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 6.28 +1.19 79 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 5.88 +1.14 79 0 2 0
30JUL26 205.00 C 6.60 6.60 6.60 5.15 +1.03 79 1 4 0
28AUG26 85.00 C 0.00 0.00 0.00 67.48 +3.51 57 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 65.16 +2.61 60 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 62.90 +3.43 63 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 61.44 +3.49 74 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 58.76 +3.73 69 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 56.08 +2.92 63 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 54.10 +2.43 66 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 51.75 +3.01 64 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 50.30 +2.97 70 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 48.30 +3.52 70 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 46.44 +3.44 70 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 44.33 +3.07 69 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 42.59 +3.02 70 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 40.90 +2.96 71 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 39.25 +2.68 71 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 37.65 +2.84 72 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 36.10 +2.68 72 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 34.60 +2.28 73 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 33.14 +2.04 73 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 31.74 +2.02 73 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 30.81 +2.23 75 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 29.06 +1.63 74 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 28.24 +2.01 76 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 27.10 +2.74 76 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 25.85 +2.51 76 0 93 0
28AUG26 147.50 C 24.84 24.87 24.84 24.77 +2.40 76 30 30 +30
28AUG26 150.00 C 0.00 0.00 0.00 23.76 +2.23 77 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 22.79 +2.20 77 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 21.81 +2.10 77 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 20.96 +2.08 78 0 0 0
28AUG26 160.00 C 23.00 23.00 20.30 20.12 +2.03 78 2 4 -1
28AUG26 162.50 C 0.00 0.00 0.00 19.32 +2.06 79 0 1 0
28AUG26 165.00 C 21.25 21.25 18.53 18.51 +1.93 79 2 15 0
28AUG26 167.50 C 0.00 0.00 0.00 17.69 +1.82 79 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 16.86 +1.93 79 0 41 0
28AUG26 172.50 C 0.00 0.00 0.00 16.07 +1.71 79 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 15.15 +1.49 78 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 14.57 +1.96 79 0 0 0
28AUG26 180.00 C 15.20 15.20 15.20 13.88 +1.54 79 10 10 +10
28AUG26 182.50 C 0.00 0.00 0.00 13.21 +1.48 79 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 12.58 +1.75 79 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 11.97 +1.38 79 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 11.39 +1.32 79 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 10.83 +1.27 78 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 10.31 +1.23 78 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 9.80 +1.18 78 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 9.32 +1.13 78 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 8.43 +1.05 78 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 114.82 +3.58 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 113.83 +3.57 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 112.84 +2.79 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 111.85 +3.57 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 110.86 +3.57 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 109.88 +3.58 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 109.04 +3.73 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 108.06 +3.73 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 106.93 +3.59 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 105.95 +3.26 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 104.97 +3.97 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 103.99 +3.60 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 103.19 +3.78 75 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 102.03 +3.61 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 99.59 +3.61 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 97.15 +3.61 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 94.95 +3.18 79 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 92.27 +3.57 58 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 90.04 +3.74 75 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 87.58 +3.66 72 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 85.02 +3.46 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 82.40 +3.81 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 79.82 +3.16 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 77.60 +2.91 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 75.43 +4.03 65 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 73.12 +2.87 66 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 70.74 +3.50 64 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 68.05 +3.04 58 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 65.73 +2.45 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.64 +3.33 61 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 61.59 +2.73 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.45 +3.22 63 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 57.95 +3.18 68 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 55.29 +3.05 64 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 53.43 +2.41 65 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 51.71 +2.52 67 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 49.84 +2.61 67 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 48.11 +2.66 68 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 46.53 +2.84 69 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 44.78 +2.81 69 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 43.27 +2.32 70 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 41.69 +2.35 70 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 40.15 +2.35 70 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 38.65 +2.30 71 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 37.23 +2.46 71 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 35.85 +2.55 71 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 34.71 +2.34 72 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 33.46 +2.68 72 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 31.95 +1.89 72 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 30.74 +1.91 72 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 29.56 +2.08 72 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 28.43 +1.93 72 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 27.99 +2.44 74 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 27.00 +2.35 75 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 26.06 +2.28 75 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 25.17 +2.24 75 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 24.31 +2.06 76 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 23.47 +2.02 76 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 22.68 +2.00 76 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 21.86 +1.91 77 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 21.05 +1.81 77 0 1 0
29SEP26 170.00 C 0.00 0.00 0.00 20.21 +1.80 77 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 19.40 +1.71 77 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 18.62 +1.65 77 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 17.87 +1.60 77 0 25 0
29SEP26 180.00 C 0.00 0.00 0.00 17.15 +1.55 76 0 27 0
29SEP26 182.50 C 0.00 0.00 0.00 16.46 +1.51 76 0 24 0
29SEP26 185.00 C 0.00 0.00 0.00 15.79 +1.46 76 0 37 0
29SEP26 187.50 C 0.00 0.00 0.00 15.15 +1.41 76 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 14.53 +1.36 76 0 109 0
29SEP26 192.50 C 0.00 0.00 0.00 13.94 +1.32 76 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 13.38 +1.29 76 0 5 0
29SEP26 197.50 C 0.00 0.00 0.00 12.83 +1.24 76 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 12.31 +1.20 76 0 106 0
29SEP26 205.00 C 0.00 0.00 0.00 11.32 +1.12 76 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 10.41 +1.05 76 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 9.57 +0.97 76 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 8.80 +1.14 76 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 8.10 +0.86 76 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 7.44 +0.98 76 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 6.65 +0.55 75 0 31 0
30DEC26 48.00 C 0.00 0.00 0.00 104.87 +3.90 76 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 103.81 +3.79 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 102.96 +3.88 75 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 100.58 +3.85 74 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 98.10 +3.70 71 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 95.97 +3.87 74 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 93.13 +3.62 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 90.93 +3.11 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 88.57 +3.91 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 86.23 +3.18 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 83.92 +3.03 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 81.98 +3.58 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 79.66 +3.75 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 77.65 +3.86 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 75.41 +3.64 66 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 73.20 +3.21 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 71.29 +3.64 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 69.26 +2.96 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 67.38 +3.73 66 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 65.54 +3.75 67 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 63.56 +3.10 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 61.87 +3.67 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 60.12 +2.96 67 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 58.60 +2.97 68 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 56.94 +3.01 68 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 55.02 +2.85 67 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 53.45 +2.70 67 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 52.06 +2.80 68 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 50.26 +2.98 67 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 48.84 +2.96 68 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 47.53 +2.79 68 0 116 0
30DEC26 122.50 C 0.00 0.00 0.00 46.30 +2.24 69 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 44.82 +2.92 68 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 43.66 +2.37 69 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 42.49 +2.28 69 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 41.20 +2.45 69 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 40.46 +2.39 70 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 39.36 +3.16 71 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 38.14 +2.72 70 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 37.29 +2.94 71 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 36.31 +2.88 71 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 35.17 +2.64 71 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 34.25 +2.58 71 0 197 0
30DEC26 152.50 C 0.00 0.00 0.00 33.36 +2.52 72 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 32.50 +2.46 72 0 15 0
30DEC26 157.50 C 0.00 0.00 0.00 31.67 +2.40 72 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 30.87 +2.34 72 0 83 0
30DEC26 162.50 C 0.00 0.00 0.00 30.09 +2.28 73 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.35 +2.07 73 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 28.86 +2.35 74 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 27.95 +2.15 73 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 27.24 +2.21 74 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.52 +2.24 74 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 25.75 +2.19 74 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 25.01 +2.16 74 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 24.29 +2.12 74 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.59 +2.08 73 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 22.91 +2.04 73 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 22.25 +2.00 73 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 21.61 +1.96 73 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 20.99 +1.93 73 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 20.39 +1.89 73 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 19.80 +1.85 73 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 18.68 +1.78 73 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 17.63 +1.71 73 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 16.64 +1.64 73 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 15.71 +1.58 73 0 0 0
30DEC26 225.00 C 17.00 17.00 17.00 14.83 +1.52 73 1 1 +1
30DEC26 230.00 C 0.00 0.00 0.00 14.01 +1.46 73 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 13.23 +1.40 73 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 98.98 +3.93 67 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 96.72 +3.92 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 94.51 +3.93 67 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 92.31 +3.91 67 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 90.21 +3.97 67 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 88.07 +3.95 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 85.91 +3.87 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 83.85 +3.85 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 82.00 +4.00 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 79.92 +3.88 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 77.98 +3.89 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 76.22 +3.37 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 74.26 +3.55 67 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 72.39 +3.65 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 70.64 +3.71 66 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 68.76 +3.79 66 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 67.00 +3.26 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 65.37 +2.87 66 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 63.81 +2.84 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 62.19 +3.28 66 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 60.74 +2.90 67 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 59.49 +3.36 67 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 58.04 +3.05 67 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 56.29 +2.73 67 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 54.75 +2.49 66 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 53.60 +2.70 67 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 52.41 +2.74 67 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 51.20 +2.83 68 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 49.60 +2.33 67 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 48.44 +2.24 67 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 47.38 +2.81 67 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 46.27 +2.73 68 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 45.37 +2.13 68 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 44.33 +2.25 68 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 43.19 +2.05 68 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 42.38 +2.20 69 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 41.33 +2.23 69 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 40.41 +1.87 69 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 39.49 +1.93 69 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 38.68 +1.96 69 0 0 0
30MAR27 155.00 C 37.00 37.00 37.00 37.82 +1.75 69 1 1 +1
30MAR27 157.50 C 0.00 0.00 0.00 37.04 +1.73 70 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.29 +1.72 70 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 35.54 +2.16 70 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 34.78 +1.92 70 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 34.23 +2.02 71 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 33.56 +2.05 71 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 32.75 +1.77 71 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.14 +1.88 71 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 31.50 +1.96 71 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.76 +1.93 71 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 30.04 +1.90 71 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.33 +1.86 71 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.65 +1.83 71 0 0 0
30MAR27 190.00 C 33.14 33.14 27.42 27.98 +1.80 71 10 3 +2
30MAR27 192.50 C 0.00 0.00 0.00 27.33 +1.77 71 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 54.34 - 67 0 0 -
29JUN27 127.50 C 0.00 0.00 0.00 53.81 - 68 0 0 -
29JUN27 130.00 C 0.00 0.00 0.00 52.77 +2.95 69 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 51.72 +2.92 69 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 50.71 +2.88 69 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 49.73 +2.39 69 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 48.71 +2.67 69 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 47.74 +2.59 69 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 46.58 +1.97 68 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 46.32 +2.52 70 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 45.49 +2.48 70 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 44.67 +2.28 70 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 43.88 +2.34 70 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 43.12 +2.33 70 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 42.37 +2.18 70 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 41.65 +2.26 71 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 40.94 +2.23 71 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.25 +2.07 71 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.58 +2.18 71 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 38.93 +2.15 71 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 38.30 +2.15 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 37.09 +1.60 71 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 36.71 +1.89 71 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 36.14 +1.98 71 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 35.61 +2.12 72 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 35.00 +2.17 72 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 34.44 +2.28 72 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 33.77 +2.27 72 0 0 0
TOTAL CALL 507 10,734 +64
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 242 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 236 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 231 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 225 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 220 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 211 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 207 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 198 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 180 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 164 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 161 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 158 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 155 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 142 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 140 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 137 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 97 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 135 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.01 82 0 140 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 -0.02 82 0 181 0
29JUN26 87.50 P 0.00 0.00 0.00 0.04 -0.03 80 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 0.07 -0.04 82 0 74 0
29JUN26 92.50 P 0.00 0.00 0.00 0.10 -0.05 81 0 378 0
29JUN26 95.00 P 0.00 0.00 0.00 0.14 -0.07 81 0 92 0
29JUN26 97.50 P 0.00 0.00 0.00 0.20 -0.10 81 0 37 0
29JUN26 100.00 P 0.25 0.25 0.24 0.29 -0.09 82 8 70 -2
29JUN26 102.50 P 0.00 0.00 0.00 0.35 -0.16 80 0 32 0
29JUN26 105.00 P 0.45 0.45 0.35 0.49 -0.18 81 7 78 -2
29JUN26 107.50 P 0.51 0.51 0.51 0.63 -0.23 81 1 254 0
29JUN26 110.00 P 0.72 0.72 0.57 0.82 -0.28 80 21 159 0
29JUN26 112.50 P 0.93 0.93 0.85 1.04 -0.34 81 3 28 +2
29JUN26 115.00 P 0.87 0.90 0.86 1.32 -0.40 80 6 305 -3
29JUN26 117.50 P 0.00 0.00 0.00 1.63 -0.47 80 0 81 0
29JUN26 120.00 P 1.60 1.60 1.29 2.01 -0.55 80 12 363 +8
29JUN26 122.50 P 0.00 0.00 0.00 2.42 -0.65 80 0 23 0
29JUN26 125.00 P 2.00 2.44 2.00 2.93 -0.72 80 16 236 -4
29JUN26 127.50 P 3.00 3.00 3.00 3.45 -0.86 80 3 272 -3
29JUN26 130.00 P 3.60 4.00 2.82 4.11 -0.90 80 133 689 +74
29JUN26 132.50 P 4.00 4.10 3.51 4.78 -1.06 80 6 76 +1
29JUN26 135.00 P 5.32 5.32 4.20 5.57 -1.11 80 26 90 +16
29JUN26 137.50 P 5.86 5.86 5.86 6.41 -1.26 80 2 72 0
29JUN26 140.00 P 7.41 7.50 5.52 7.31 -1.45 80 18 63 +5
29JUN26 142.50 P 7.45 8.19 7.11 8.33 -1.76 79 4 83 -1
29JUN26 145.00 P 8.20 9.99 7.86 9.35 -2.07 79 7 2,011 0
29JUN26 147.50 P 9.84 11.00 8.68 10.71 -2.14 80 11 67 +8
29JUN26 150.00 P 10.96 12.28 9.98 12.10 -2.25 81 26 61 -4
29JUN26 152.50 P 12.00 14.37 11.93 13.57 -2.35 82 33 42 -1
29JUN26 155.00 P 13.35 15.61 13.35 15.04 -2.40 82 26 51 +3
29JUN26 157.50 P 15.44 16.99 15.44 16.58 -2.55 83 2 18 +2
29JUN26 160.00 P 19.00 19.00 15.98 18.25 -2.57 83 3 51 0
29JUN26 162.50 P 0.00 0.00 0.00 20.04 -2.54 84 0 18 0
29JUN26 165.00 P 0.00 0.00 0.00 21.81 -2.53 85 0 22 0
29JUN26 167.50 P 0.00 0.00 0.00 23.64 -1.99 86 0 10 0
29JUN26 170.00 P 0.00 0.00 0.00 25.51 -2.35 86 0 22 0
29JUN26 172.50 P 0.00 0.00 0.00 27.38 -2.32 86 0 116 0
29JUN26 175.00 P 0.00 0.00 0.00 29.38 -2.30 87 0 6 0
29JUN26 177.50 P 0.00 0.00 0.00 31.41 -2.31 88 0 16 0
29JUN26 180.00 P 0.00 0.00 0.00 33.44 -3.04 88 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 35.58 -2.85 89 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 37.75 -3.21 90 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 39.92 -3.32 91 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 42.15 -3.37 92 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 44.43 -2.49 93 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.71 -2.44 95 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 49.01 -3.17 96 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 51.35 -2.57 97 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 0.00 80 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 -0.01 79 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 -0.01 78 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.07 0.00 79 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.10 -0.01 79 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.13 -0.01 79 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.18 -0.02 79 0 120 0
30JUL26 80.00 P 0.21 0.21 0.21 0.23 -0.03 78 1 21 0
30JUL26 82.50 P 0.00 0.00 0.00 0.32 -0.04 79 0 54 0
30JUL26 85.00 P 0.00 0.00 0.00 0.42 -0.03 79 0 33 0
30JUL26 87.50 P 0.00 0.00 0.00 0.54 -0.03 79 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.66 -0.06 78 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 0.82 -0.12 78 0 33 0
30JUL26 95.00 P 0.00 0.00 0.00 1.06 -0.09 79 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 1.28 -0.13 79 0 62 0
30JUL26 100.00 P 0.00 0.00 0.00 1.57 -0.10 79 0 128 0
30JUL26 102.50 P 0.00 0.00 0.00 1.82 -0.15 78 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 2.15 -0.23 78 0 65 0
30JUL26 107.50 P 1.95 1.95 1.95 2.56 -0.22 78 1 30 0
30JUL26 110.00 P 2.01 2.01 2.01 2.97 -0.28 78 1 75 +1
30JUL26 112.50 P 0.00 0.00 0.00 3.46 -0.33 78 0 10 0
30JUL26 115.00 P 3.04 3.45 2.77 4.00 -0.33 78 4 41 +2
30JUL26 117.50 P 0.00 0.00 0.00 4.55 -0.43 78 0 18 0
30JUL26 120.00 P 4.08 4.08 4.08 5.20 -0.48 78 1 13 0
30JUL26 122.50 P 0.00 0.00 0.00 5.90 -0.47 77 0 0 0
30JUL26 125.00 P 5.00 5.00 5.00 6.60 -0.61 77 1 82 +1
30JUL26 127.50 P 6.20 6.20 5.84 7.42 -0.65 77 3 150 -1
30JUL26 130.00 P 6.88 6.88 6.88 8.29 -0.65 77 1 24 -1
30JUL26 132.50 P 0.00 0.00 0.00 9.16 -0.78 77 0 41 0
30JUL26 135.00 P 0.00 0.00 0.00 10.12 -0.87 77 0 96 0
30JUL26 137.50 P 0.00 0.00 0.00 11.18 -1.04 77 0 75 0
30JUL26 140.00 P 10.93 11.94 10.93 12.24 -1.16 77 5 110 +1
30JUL26 142.50 P 13.05 13.12 13.05 13.30 -1.54 77 3 33 +2
30JUL26 145.00 P 0.00 0.00 0.00 14.55 -1.70 77 0 20 0
30JUL26 147.50 P 14.50 14.50 14.50 15.99 -1.61 77 1 15 0
30JUL26 150.00 P 15.85 18.23 15.85 17.42 -1.70 78 21 23 +1
30JUL26 152.50 P 17.25 19.09 17.25 18.97 -1.80 79 17 34 +17
30JUL26 155.00 P 18.68 20.21 18.68 20.51 -1.96 79 3 6 +2
30JUL26 157.50 P 0.00 0.00 0.00 22.01 -2.06 79 0 5 0
30JUL26 160.00 P 0.00 0.00 0.00 23.65 -2.03 80 0 24 0
30JUL26 162.50 P 0.00 0.00 0.00 25.29 -2.22 80 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 27.02 -2.22 80 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 28.79 -2.20 81 0 17 0
30JUL26 170.00 P 0.00 0.00 0.00 30.60 -2.28 81 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 32.44 -2.34 82 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 34.42 -1.71 82 0 1,000 0
30JUL26 177.50 P 0.00 0.00 0.00 36.23 -1.94 82 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 38.13 -2.50 82 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 40.28 -2.41 84 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 42.31 -1.90 84 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 44.36 -2.45 85 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 46.42 -2.50 85 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 48.49 -2.62 85 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 50.52 -2.62 85 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 52.64 -2.85 86 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 54.95 -2.44 87 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 59.20 -3.05 87 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.10 -0.17 77 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.33 -0.18 77 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 1.58 -0.19 77 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 1.90 -0.25 77 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 2.23 -0.29 77 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 2.60 -0.36 77 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 3.04 -0.36 77 0 42 0
28AUG26 102.50 P 0.00 0.00 0.00 3.48 -0.42 77 0 48 0
28AUG26 105.00 P 0.00 0.00 0.00 3.98 -0.50 77 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 4.56 -0.50 77 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 5.14 -0.55 77 0 93 0
28AUG26 112.50 P 0.00 0.00 0.00 5.74 -0.69 77 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 6.49 -0.68 77 0 4 0
28AUG26 117.50 P 0.00 0.00 0.00 7.23 -0.69 77 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 7.74 -1.07 76 0 8 0
28AUG26 122.50 P 0.00 0.00 0.00 8.57 -1.17 76 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 9.47 -1.19 76 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 10.36 -0.91 76 0 26 0
28AUG26 130.00 P 0.00 0.00 0.00 11.26 -1.09 76 0 21 0
28AUG26 132.50 P 0.00 0.00 0.00 12.32 -1.11 76 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 13.40 -1.12 76 0 22 0
28AUG26 137.50 P 12.70 12.70 12.70 14.48 -1.16 76 1 5 0
28AUG26 140.00 P 15.51 15.83 15.51 15.57 -1.42 75 31 77 +31
28AUG26 142.50 P 17.07 17.07 17.07 16.80 -1.61 75 15 55 +15
28AUG26 145.00 P 18.30 18.30 18.22 18.30 -1.57 76 7 21 +7
28AUG26 147.50 P 19.73 19.73 19.62 19.74 -1.66 77 7 7 +7
28AUG26 150.00 P 19.78 21.83 19.07 21.23 -1.76 77 90 90 +90
28AUG26 152.50 P 22.63 22.63 22.63 22.84 -1.73 78 2 2 +2
28AUG26 155.00 P 0.00 0.00 0.00 24.42 -1.83 78 0 0 0
28AUG26 157.50 P 26.00 26.00 26.00 26.07 -1.83 79 1 36 -1
28AUG26 160.00 P 0.00 0.00 0.00 27.06 -2.56 77 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 28.53 -2.24 77 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 29.88 -2.94 76 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 32.90 -2.04 80 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 34.74 -2.10 81 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 36.49 -1.90 81 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 38.25 -2.27 81 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 40.01 -2.21 81 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 41.93 -2.36 81 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 43.45 -2.80 80 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 45.85 -2.41 82 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 47.78 -2.27 82 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 49.71 -2.68 82 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 51.77 -2.69 83 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 53.85 -2.43 83 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 55.93 -2.70 84 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 58.01 -2.07 84 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 62.18 -2.95 84 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 72 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.01 74 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.01 74 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.01 75 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.02 74 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 -0.02 75 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.03 75 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 -0.05 75 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 -0.05 75 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.35 -0.07 75 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.46 -0.07 75 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.57 -0.11 75 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.73 -0.12 75 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.89 -0.14 75 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.09 -0.18 75 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.33 -0.18 75 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 1.57 -0.18 75 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.87 -0.21 75 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 2.21 -0.19 75 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 2.54 -0.36 75 0 348 0
29SEP26 92.50 P 0.00 0.00 0.00 2.96 -0.39 75 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 3.31 -0.49 74 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 3.75 -0.46 74 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 4.27 -0.52 74 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 4.84 -0.53 74 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 5.42 -0.54 74 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 6.00 -0.70 74 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 6.73 -0.71 74 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 7.47 -0.71 74 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 8.21 -0.77 74 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 8.97 -0.93 74 0 158 0
29SEP26 120.00 P 9.00 9.40 8.11 9.89 -0.92 74 5 112 0
29SEP26 122.50 P 0.00 0.00 0.00 10.80 -0.93 74 0 19 0
29SEP26 125.00 P 11.07 11.08 11.07 11.72 -0.97 74 16 34 +8
29SEP26 127.50 P 0.00 0.00 0.00 12.64 -1.15 74 0 47 0
29SEP26 130.00 P 0.00 0.00 0.00 13.72 -1.18 74 0 268 0
29SEP26 132.50 P 0.00 0.00 0.00 14.83 -1.17 73 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 15.93 -1.18 73 0 19 0
29SEP26 137.50 P 17.70 17.70 17.70 17.04 -1.32 73 15 22 +15
29SEP26 140.00 P 17.48 19.06 16.84 18.33 -1.39 74 17 27 +16
29SEP26 142.50 P 20.47 20.47 20.47 19.70 -1.50 74 15 30 +15
29SEP26 145.00 P 0.00 0.00 0.00 21.12 -1.54 74 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 22.58 -1.66 74 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.09 -1.93 75 0 1 0
29SEP26 152.50 P 0.00 0.00 0.00 25.61 -1.81 75 0 11 0
29SEP26 155.00 P 0.00 0.00 0.00 27.13 -1.76 75 0 25 0
29SEP26 157.50 P 0.00 0.00 0.00 29.12 -1.60 77 0 9 0
29SEP26 160.00 P 0.00 0.00 0.00 30.89 -0.95 77 0 28 0
29SEP26 162.50 P 0.00 0.00 0.00 32.35 -1.39 77 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.08 -1.29 78 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.94 -1.26 78 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 37.71 -1.27 78 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 39.47 -1.07 78 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 41.24 -1.53 78 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 43.02 -1.81 79 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 44.79 -1.76 79 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 46.73 -1.98 79 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 48.67 -2.10 79 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 50.61 -2.01 79 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 52.55 -2.13 80 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 54.49 -2.55 80 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.44 -2.36 80 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.47 -2.44 80 0 0 0
29SEP26 200.00 P 59.00 60.00 59.00 60.56 -2.76 81 3 1 0
29SEP26 205.00 P 0.00 0.00 0.00 64.74 -2.50 81 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 68.93 -2.84 81 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 73.19 -2.81 82 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 77.63 -3.03 83 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 82.07 -2.67 84 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 86.53 -3.13 84 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 91.06 -2.69 85 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.27 -0.02 72 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.31 -0.01 72 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.34 -0.02 72 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.45 -0.03 72 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.57 -0.03 72 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.72 -0.05 72 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.89 -0.06 72 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.07 -0.08 72 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.32 -0.04 72 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 1.58 -0.03 72 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.84 -0.07 72 0 0 0
30DEC26 72.50 P 1.88 2.00 1.88 2.19 -0.07 72 3 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.55 -0.05 72 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.91 -0.17 72 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.35 -0.21 72 0 26 0
30DEC26 82.50 P 0.00 0.00 0.00 3.72 -0.20 71 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.19 -0.20 71 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.66 -0.31 71 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.28 -0.30 71 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 5.89 -0.31 71 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.51 -0.30 71 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.13 -0.42 71 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.89 -0.44 71 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 8.67 -0.44 71 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 9.45 -0.44 71 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 10.23 -0.51 71 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.09 -0.60 71 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 12.04 -0.61 71 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.00 -0.61 71 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 13.96 -0.61 71 0 18 0
30DEC26 120.00 P 14.30 14.30 14.28 14.92 -0.69 71 2 106 0
30DEC26 122.50 P 0.00 0.00 0.00 15.95 -0.81 71 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 17.10 -0.81 71 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.24 -0.81 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.39 -0.82 70 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 20.54 -1.02 70 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 21.87 -1.01 71 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 23.23 -1.14 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.64 -1.13 71 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 26.09 -1.18 71 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 27.57 -1.24 71 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 29.09 -1.38 72 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 30.64 -1.36 72 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 32.23 -1.42 72 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 33.85 -1.47 72 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 35.50 -1.52 73 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 37.18 -1.66 73 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 38.89 -2.02 73 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.95 -1.60 74 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 42.74 -1.62 75 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 44.35 -1.81 75 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 46.26 -1.71 75 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 48.03 -1.74 75 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 49.87 -1.53 75 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 51.57 -1.61 75 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 53.50 -1.71 75 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 55.31 -1.46 75 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 57.13 -1.92 76 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 59.02 -1.95 76 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 60.99 -1.95 76 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 62.96 -1.85 76 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 64.94 -2.04 76 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 66.92 -2.04 76 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 70.88 -2.06 77 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 74.86 -2.28 77 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 79.05 -2.35 77 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 83.30 -2.36 78 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 87.55 -2.37 78 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 91.81 -2.43 78 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 96.08 -2.39 79 0 0 0
30MAR27 55.00 P 1.20 1.24 1.20 1.19 -0.14 70 2 17 +2
30MAR27 57.50 P 0.00 0.00 0.00 1.46 -0.14 70 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.73 -0.14 70 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.02 -0.22 70 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.40 -0.14 70 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.78 -0.12 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.15 -0.19 70 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 3.63 -0.20 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.14 -0.18 70 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 4.51 -0.31 69 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.00 -0.43 69 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 5.63 -0.44 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.27 -0.44 69 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.91 -0.44 69 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.55 -0.53 69 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 8.29 -0.60 69 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 9.09 -0.61 69 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.90 -0.61 69 0 0 0
30MAR27 100.00 P 10.01 10.01 10.01 10.70 -0.62 69 1 10 0
30MAR27 102.50 P 0.00 0.00 0.00 11.51 -0.74 69 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.44 -0.80 69 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 13.42 -0.81 69 0 522 0
30MAR27 110.00 P 0.00 0.00 0.00 14.41 -0.81 69 0 405 0
30MAR27 112.50 P 0.00 0.00 0.00 15.40 -0.81 68 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 16.39 -0.86 68 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.39 -1.04 68 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.56 -1.04 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.74 -1.04 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.92 -1.04 68 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.20 -0.95 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.52 -0.82 69 0 15 0
30MAR27 132.50 P 0.00 0.00 0.00 24.85 -0.85 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.12 -0.98 69 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.51 -1.05 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.95 -1.10 69 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.44 -1.14 69 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.95 -1.27 69 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.50 -1.32 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.07 -1.36 70 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 36.68 -1.34 70 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.32 -1.38 70 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 39.91 -1.50 70 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.84 -1.30 71 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.53 -1.08 71 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.29 -1.40 71 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.04 -1.18 71 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 48.84 -1.20 72 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 50.64 -1.14 72 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.65 -0.78 72 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 54.32 -1.65 72 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 56.35 -0.95 73 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 58.09 -1.00 73 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.79 -1.22 72 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.89 -1.23 73 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 63.59 -1.66 73 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 65.58 -1.41 73 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.08 - 69 0 0 -
29JUN27 127.50 P 0.00 0.00 0.00 26.30 - 69 0 0 -
29JUN27 130.00 P 0.00 0.00 0.00 27.64 -0.83 69 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.08 -0.85 69 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.49 -0.92 69 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.84 -1.08 69 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.33 -1.12 69 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.86 -1.16 69 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.41 -1.21 69 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.99 -1.25 69 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.60 -1.29 70 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 41.24 -1.33 70 0 0 0
29JUN27 155.00 P 41.70 41.70 41.70 42.89 -1.38 70 1 1 +1
29JUN27 157.50 P 0.00 0.00 0.00 44.58 -1.41 70 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 46.29 -1.45 70 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 48.01 -1.44 70 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 49.76 -1.45 70 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 51.68 -1.24 71 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 53.63 -1.53 71 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 55.46 -1.26 72 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 57.26 -1.26 72 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 59.09 -1.30 72 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 61.03 -1.44 72 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 62.89 -1.27 72 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 64.75 -1.34 72 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 66.70 -1.54 73 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 68.42 -1.15 72 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 70.39 -1.04 73 0 0 0
TOTAL PUT 671 16,250 +332
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$ 5.31
29JUN26 4.20 C 0.00 0.00 0.00 1.16 -0.18 69 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.07 -0.15 68 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.97 -0.16 62 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.88 -0.16 60 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.77 -0.17 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.71 -0.15 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.62 -0.16 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.57 -0.13 58 0 2,110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.47 -0.16 51 0 84 0
29JUN26 5.25 C 0.37 0.37 0.33 0.35 -0.12 55 38 447 -36
29JUN26 5.50 C 0.27 0.27 0.25 0.24 -0.10 55 41 238 +35
29JUN26 5.75 C 0.00 0.00 0.00 0.16 -0.09 56 0 429 0
29JUN26 6.00 C 0.14 0.14 0.12 0.10 -0.07 55 60 381 0
29JUN26 6.25 C 0.11 0.11 0.08 0.06 -0.05 55 18 499 +18
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.03 57 0 561 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.03 55 0 71 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 88 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 59 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 373 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 114 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 120 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 132 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 137 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 142 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.22 -0.16 60 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.11 -0.17 53 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.03 -0.17 53 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.96 -0.15 54 0 1 0
30JUL26 4.60 C 0.00 0.00 0.00 0.88 -0.15 53 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.81 -0.16 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.72 -0.16 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.66 -0.15 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.60 -0.15 51 0 5 0
30JUL26 5.25 C 0.00 0.00 0.00 0.48 -0.13 52 0 48 0
30JUL26 5.50 C 0.41 0.41 0.39 0.38 -0.11 53 25 260 -15
30JUL26 5.75 C 0.00 0.00 0.00 0.29 -0.10 53 0 22 0
30JUL26 6.00 C 0.28 0.28 0.28 0.22 -0.08 54 3 54 0
30JUL26 6.25 C 0.23 0.23 0.23 0.16 -0.08 53 5 88 0
30JUL26 6.50 C 0.00 0.00 0.00 0.12 -0.06 54 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.09 -0.05 54 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 150 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 -0.03 55 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 -0.03 53 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.02 53 0 38 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 51 0
28AUG26 4.20 C 0.00 0.00 0.00 1.27 -0.17 56 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.19 -0.14 55 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.12 -0.14 55 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.05 -0.15 55 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.00 -0.13 58 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.93 -0.12 57 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.85 -0.15 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.81 -0.12 57 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.72 -0.14 53 0 17 0
28AUG26 5.25 C 0.00 0.00 0.00 0.60 -0.13 54 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.50 -0.12 55 0 22 0
28AUG26 5.75 C 0.00 0.00 0.00 0.41 -0.11 55 0 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.33 -0.11 55 0 44 0
28AUG26 6.25 C 0.00 0.00 0.00 0.27 -0.09 55 0 127 0
28AUG26 6.50 C 0.00 0.00 0.00 0.21 -0.09 54 0 45 0
28AUG26 6.75 C 0.00 0.00 0.00 0.17 -0.07 55 0 120 0
28AUG26 7.00 C 0.00 0.00 0.00 0.13 -0.06 54 0 109 0
28AUG26 7.25 C 0.16 0.16 0.16 0.10 -0.06 54 2 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.08 -0.05 54 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 -0.03 56 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 -0.03 55 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
28AUG26 9.00 C 0.06 0.06 0.06 0.01 -0.02 50 30 30 +30
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 1.34 -0.13 56 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.27 -0.12 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.20 -0.14 56 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 -0.13 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.06 -0.13 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.01 -0.12 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.95 -0.12 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.89 -0.11 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.81 -0.14 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.70 -0.12 54 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.61 -0.10 55 0 312 0
29SEP26 5.75 C 0.00 0.00 0.00 0.52 -0.11 56 0 0 0
29SEP26 6.00 C 0.45 0.45 0.45 0.43 -0.11 55 10 2,655 +10
29SEP26 6.25 C 0.39 0.39 0.39 0.36 -0.10 55 18 434 +18
29SEP26 6.50 C 0.33 0.34 0.32 0.30 -0.09 55 57 698 +42
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.08 55 0 32 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.06 55 0 130 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.06 54 0 230 0
29SEP26 7.50 C 0.20 0.20 0.20 0.14 -0.05 54 5 3,602 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.04 55 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.03 55 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.03 55 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.02 56 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.02 56 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.02 56 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 41 0
29SEP26 9.75 C 0.07 0.07 0.07 0.02 -0.02 53 50 203 +50
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 1.49 -0.13 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.42 -0.14 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.36 -0.16 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.30 -0.13 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.24 -0.13 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.18 -0.13 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.13 -0.12 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.08 -0.11 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.03 -0.12 53 70 80 +70
30DEC26 5.25 C 0.00 0.00 0.00 0.92 -0.10 53 70 380 +70
30DEC26 5.50 C 0.00 0.00 0.00 0.82 -0.09 53 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.73 -0.09 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 -0.09 53 0 147 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.10 54 0 0 0
30DEC26 6.50 C 0.52 0.52 0.52 0.50 -0.09 53 30 299 +29
30DEC26 6.75 C 0.00 0.00 0.00 0.44 -0.08 53 0 15 0
30DEC26 7.00 C 0.41 0.41 0.41 0.39 -0.07 53 10 26 -10
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.07 53 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 -0.06 53 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 -0.06 53 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.05 53 0 28 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.05 53 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.04 53 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.03 54 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 72 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.03 53 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.02 54 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.03 53 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR27 4.20 C 0.00 0.00 0.00 1.62 -0.16 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.56 -0.16 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.50 -0.16 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.45 -0.15 53 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.39 -0.15 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.34 -0.15 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.29 -0.14 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.24 -0.14 52 0 0 0
30MAR27 5.00 C 1.20 1.20 1.20 1.20 -0.13 53 1 13 +1
30MAR27 5.25 C 0.00 0.00 0.00 1.09 -0.11 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.99 -0.10 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.90 -0.10 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.09 53 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.73 -0.10 52 0 2 0
30MAR27 6.50 C 0.75 0.75 0.75 0.67 -0.10 53 5 5 -5
30MAR27 6.75 C 0.00 0.00 0.00 0.61 -0.09 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 -0.08 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.50 -0.08 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.46 -0.06 53 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.07 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 -0.06 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 -0.05 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.05 53 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 -0.04 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.25 -0.04 53 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 -0.04 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.21 -0.03 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.03 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 -0.03 53 0 118 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 30 0
29JUN27 4.20 C 0.00 0.00 0.00 1.71 -0.18 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.66 -0.18 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.60 -0.18 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.55 -0.17 51 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.50 -0.17 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.45 -0.17 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.40 -0.17 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.36 -0.16 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.31 -0.16 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.21 -0.14 51 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 1.11 -0.14 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.03 -0.12 52 0 50 0
29JUN27 6.00 C 0.00 0.00 0.00 0.95 -0.11 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.87 -0.11 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.80 -0.10 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.73 -0.13 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.67 -0.12 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.62 -0.11 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.57 -0.10 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.52 -0.10 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.48 -0.09 52 0 3 0
TOTAL CALL 548 28,067 +307
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 53 0 60 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 54 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.02 54 0 114 0
29JUN26 4.80 P 0.09 0.09 0.09 0.10 +0.02 53 1 194 0
29JUN26 4.90 P 0.12 0.12 0.12 0.13 +0.03 54 2 208 -2
29JUN26 5.00 P 0.14 0.15 0.14 0.16 +0.04 53 7 584 0
29JUN26 5.25 P 0.24 0.24 0.24 0.27 +0.06 53 50 370 0
29JUN26 5.50 P 0.00 0.00 0.00 0.43 +0.10 57 0 398 0
29JUN26 5.75 P 0.00 0.00 0.00 0.60 +0.12 58 0 294 0
29JUN26 6.00 P 0.00 0.00 0.00 0.80 +0.15 60 0 268 0
29JUN26 6.25 P 0.00 0.00 0.00 0.99 +0.14 55 0 185 0
29JUN26 6.50 P 0.00 0.00 0.00 1.24 +0.17 64 0 105 0
29JUN26 6.75 P 0.00 0.00 0.00 1.45 +0.15 53 0 613 0
29JUN26 7.00 P 0.00 0.00 0.00 1.70 +0.16 60 0 692 0
29JUN26 7.25 P 0.00 0.00 0.00 1.94 +0.15 0 0 76 0
29JUN26 7.50 P 0.00 0.00 0.00 2.19 +0.18 0 0 82 0
29JUN26 7.75 P 0.00 0.00 0.00 2.45 +0.18 77 0 115 0
29JUN26 8.00 P 0.00 0.00 0.00 2.69 +0.18 0 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 2.94 +0.18 0 0 300 0
29JUN26 8.50 P 0.00 0.00 0.00 3.19 +0.19 0 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 3.44 +0.21 0 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 3.69 +0.21 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 3.94 +0.21 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.19 +0.21 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.44 +0.21 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.69 +0.21 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.19 +0.21 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.69 +0.21 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.19 +0.21 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.69 +0.21 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.19 +0.21 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.69 +0.21 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.19 +0.21 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.10 +0.02 53 0 41 0
30JUL26 4.50 P 0.00 0.00 0.00 0.12 +0.02 53 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.14 +0.02 51 0 58 0
30JUL26 4.70 P 0.00 0.00 0.00 0.17 +0.03 52 0 96 0
30JUL26 4.80 P 0.00 0.00 0.00 0.21 +0.04 53 0 61 0
30JUL26 4.90 P 0.24 0.24 0.24 0.24 +0.04 52 30 179 0
30JUL26 5.00 P 0.28 0.28 0.28 0.28 +0.04 52 30 352 +15
30JUL26 5.25 P 0.39 0.39 0.39 0.40 +0.06 52 30 372 0
30JUL26 5.50 P 0.00 0.00 0.00 0.55 +0.09 54 0 21 0
30JUL26 5.75 P 0.00 0.00 0.00 0.72 +0.11 55 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 0.90 +0.12 55 0 70 0
30JUL26 6.25 P 0.00 0.00 0.00 1.10 +0.14 56 0 225 0
30JUL26 6.50 P 0.00 0.00 0.00 1.30 +0.14 56 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 1.54 +0.16 60 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 1.76 +0.16 60 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 1.99 +0.16 60 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 2.23 +0.16 62 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 2.46 +0.14 60 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.70 +0.14 59 0 24 0
30JUL26 8.25 P 0.00 0.00 0.00 2.94 +0.13 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.20 +0.16 66 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.45 +0.19 70 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.69 +0.18 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.94 +0.19 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.19 +0.21 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.44 +0.21 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.69 +0.21 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.15 +0.03 55 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.17 +0.03 54 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.20 +0.03 54 0 11 0
28AUG26 4.60 P 0.21 0.21 0.21 0.23 +0.04 54 1 14 +1
28AUG26 4.70 P 0.00 0.00 0.00 0.26 +0.04 53 0 1 0
28AUG26 4.80 P 0.00 0.00 0.00 0.30 +0.04 54 0 10 0
28AUG26 4.90 P 0.33 0.33 0.33 0.34 +0.05 53 75 112 +75
28AUG26 5.00 P 0.00 0.00 0.00 0.38 +0.05 53 0 40 0
28AUG26 5.25 P 0.00 0.00 0.00 0.51 +0.06 54 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 0.67 +0.09 56 0 61 0
28AUG26 5.75 P 0.00 0.00 0.00 0.83 +0.09 56 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.99 +0.09 55 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.18 +0.10 56 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 1.38 +0.11 56 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.59 +0.12 57 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.83 +0.15 60 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.05 +0.15 61 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 2.27 +0.14 60 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.51 +0.15 62 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.72 +0.13 57 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.98 +0.15 63 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.20 +0.14 56 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.45 +0.16 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.69 +0.15 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.95 +0.18 64 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.20 +0.18 67 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.44 +0.17 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.01 53 0 226 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.02 53 0 56 0
29SEP26 4.40 P 0.22 0.22 0.22 0.23 +0.03 53 88 247 +88
29SEP26 4.50 P 0.25 0.25 0.25 0.26 +0.02 53 116 116 +116
29SEP26 4.60 P 0.00 0.00 0.00 0.30 +0.03 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 +0.03 53 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.37 +0.03 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 +0.04 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 +0.04 53 0 20 0
29SEP26 5.25 P 0.58 0.58 0.58 0.60 +0.06 54 1 284 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 +0.09 56 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 +0.09 56 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 +0.10 56 0 2,426 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 +0.09 54 0 465 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 +0.10 55 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.65 +0.11 55 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.86 +0.11 56 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 2.08 +0.12 56 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 2.30 +0.12 56 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.52 +0.11 56 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.75 +0.12 56 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 2.98 +0.12 55 0 114 0
29SEP26 8.50 P 0.00 0.00 0.00 3.22 +0.13 56 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.46 +0.14 56 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 3.70 +0.14 55 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 3.95 +0.15 57 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 4.20 +0.16 59 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 4.44 +0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.69 +0.16 0 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 5.19 +0.19 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.69 +0.16 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.19 +0.21 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.69 +0.21 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.19 +0.21 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.69 +0.21 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.19 +0.21 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.04 52 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 +0.04 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 +0.05 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 +0.05 51 0 18 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 +0.05 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 +0.06 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 +0.05 51 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 +0.05 51 70 93 +70
30DEC26 5.00 P 0.00 0.00 0.00 0.62 +0.05 51 70 406 +70
30DEC26 5.25 P 0.00 0.00 0.00 0.75 +0.06 51 0 430 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 +0.07 51 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.07 +0.09 53 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 1.24 +0.10 53 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.43 +0.11 54 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.59 +0.08 52 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 +0.09 53 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 +0.10 53 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 2.20 +0.10 54 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.41 +0.11 54 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 2.63 +0.11 54 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.84 +0.10 54 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 3.07 +0.11 54 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.30 +0.12 55 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.52 +0.12 54 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 3.76 +0.20 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.99 +0.13 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.22 +0.12 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.46 +0.18 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.70 +0.17 52 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 5.19 +0.19 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.69 +0.16 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.19 +0.21 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.69 +0.21 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.19 +0.21 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.69 +0.21 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.19 +0.21 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 +0.05 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 +0.05 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 +0.05 52 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.52 +0.05 51 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 +0.07 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 +0.06 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.66 +0.06 52 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.71 +0.06 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 +0.06 51 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 +0.06 51 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 +0.08 52 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 1.21 +0.10 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 +0.10 53 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.56 +0.10 53 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.74 +0.11 53 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 1.93 +0.11 53 0 13 0
30MAR27 7.00 P 0.00 0.00 0.00 2.10 +0.08 52 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.30 +0.09 52 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.51 +0.09 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.72 +0.16 53 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.93 +0.17 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.14 +0.16 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.36 +0.17 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.58 +0.17 52 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.81 +0.18 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.04 +0.18 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.27 +0.17 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.50 +0.18 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.74 +0.19 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.22 +0.20 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.70 +0.17 52 0 100 0
29JUN27 4.20 P 0.00 0.00 0.00 0.47 +0.03 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.52 +0.04 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.56 +0.04 50 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.60 +0.04 50 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.64 +0.04 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.69 +0.04 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.74 +0.05 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.79 +0.05 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.84 +0.05 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.98 +0.06 50 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.13 +0.05 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.29 +0.05 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.46 +0.06 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.64 +0.07 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.82 +0.10 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 1.99 +0.10 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.21 +0.13 52 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.37 +0.10 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.57 +0.11 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.78 +0.12 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.98 +0.12 50 0 0 0
TOTAL PUT 571 27,869 +433
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 0.00 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.48 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.99 0.00 60 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.49 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.00 0.00 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.50 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.01 0.00 48 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.51 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.02 0.00 43 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.52 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.03 -0.01 38 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.53 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.04 -0.01 33 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.54 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.05 -0.01 28 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.55 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.06 -0.01 23 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.56 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.07 -0.01 19 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.57 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.08 -0.01 15 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.58 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.09 -0.01 10 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.59 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.10 -0.01 6 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.61 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.25 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.61 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 65.12 -0.01 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.64 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.17 0.00 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.69 -0.01 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.21 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.73 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.26 0.00 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.78 -0.01 18 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.30 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.82 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.35 -0.01 16 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.87 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.39 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.92 -0.01 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.44 -0.01 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.96 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.48 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.01 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.53 -0.01 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.05 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.58 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.10 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.63 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.18 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.83 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.73 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.06 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.96 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.37 0.00 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 26.40 -0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.94 -0.01 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.48 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.02 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.56 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.11 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.67 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.29 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.02 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.97 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.26 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.94 -0.02 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.05 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.51 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.22 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.08 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 29 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 24 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 17 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 0.15 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.05 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.59 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.54 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.26 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.12 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.34 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.84 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.78 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.36 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 76.85
29JUN26 46.00 C 0.00 0.00 0.00 30.94 -2.01 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.94 -2.34 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.28 -2.00 105 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.19 -2.18 95 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.10 -2.38 84 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 24.38 -2.23 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.30 -2.35 79 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.67 -2.48 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.32 -2.11 63 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 14.89 -1.81 57 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 12.57 -2.22 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 10.26 -2.27 49 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 8.30 -1.81 49 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 6.55 -1.70 49 0 1 0
29JUN26 75.00 C 5.30 5.30 5.30 4.96 -1.64 48 1 195 +1
29JUN26 77.50 C 4.40 4.40 4.40 3.80 -1.28 49 1 381 +1
29JUN26 80.00 C 3.10 3.10 2.69 2.82 -1.16 49 15 295 +8
29JUN26 82.50 C 2.12 2.26 2.00 2.04 -1.00 49 5 190 +1
29JUN26 85.00 C 1.72 1.84 1.51 1.42 -0.85 49 25 272 +18
29JUN26 87.50 C 1.10 1.20 1.08 0.97 -0.67 49 34 229 +32
29JUN26 90.00 C 0.83 0.85 0.80 0.64 -0.52 49 44 685 -4
29JUN26 92.50 C 0.00 0.00 0.00 0.42 -0.39 49 0 235 0
29JUN26 95.00 C 0.00 0.00 0.00 0.27 -0.28 49 0 159 0
29JUN26 97.50 C 0.35 0.35 0.35 0.17 -0.20 49 10 196 +10
29JUN26 100.00 C 0.25 0.30 0.25 0.10 -0.15 49 4 903 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.10 49 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 -0.07 49 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.04 51 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30JUL26 52.50 C 0.00 0.00 0.00 24.98 -2.36 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.31 -2.57 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.04 -2.53 51 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.89 -2.10 52 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.35 -2.34 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.58 -2.19 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.69 -1.80 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.98 -1.71 49 0 5 0
30JUL26 72.50 C 0.00 0.00 0.00 8.43 -1.61 49 0 3 0
30JUL26 75.00 C 7.48 7.48 7.48 6.96 -1.49 48 15 31 +15
30JUL26 77.50 C 0.00 0.00 0.00 5.83 -1.36 49 0 8 0
30JUL26 80.00 C 5.13 5.13 5.13 4.92 -1.20 50 15 15 0
30JUL26 82.50 C 0.00 0.00 0.00 4.01 -1.14 50 0 44 0
30JUL26 85.00 C 3.50 3.50 3.45 3.24 -1.04 50 2 123 0
30JUL26 87.50 C 2.80 2.80 2.80 2.59 -0.91 50 1 66 0
30JUL26 90.00 C 0.00 0.00 0.00 2.05 -0.80 50 0 168 0
30JUL26 92.50 C 0.00 0.00 0.00 1.62 -0.68 50 0 68 0
30JUL26 95.00 C 0.00 0.00 0.00 1.26 -0.59 49 0 80 0
30JUL26 97.50 C 0.00 0.00 0.00 0.98 -0.50 49 0 197 0
30JUL26 100.00 C 1.08 1.08 1.08 0.76 -0.41 49 2 434 0
30JUL26 102.50 C 0.00 0.00 0.00 0.58 -0.34 49 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.44 -0.29 49 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.34 -0.23 49 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.25 -0.19 49 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.19 -0.15 49 0 6 0
30JUL26 115.00 C 0.46 0.52 0.46 0.14 -0.13 49 60 60 +60
28AUG26 52.50 C 0.00 0.00 0.00 25.43 -2.37 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.87 -2.42 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.38 -2.52 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.49 -2.58 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.62 -1.96 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.75 -1.85 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.05 -1.74 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.46 -1.63 51 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 10.02 -1.54 51 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 8.71 -1.45 51 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 7.53 -1.36 51 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 6.58 -1.24 51 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 5.72 -1.14 52 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 4.88 -1.10 52 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 4.14 -1.01 51 0 15 0
28AUG26 90.00 C 3.81 3.81 3.81 3.51 -0.90 51 1 16 0
28AUG26 92.50 C 0.00 0.00 0.00 2.96 -0.81 51 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 2.48 -0.73 51 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 2.08 -0.65 51 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 1.69 -0.56 51 0 29 0
28AUG26 102.50 C 0.00 0.00 0.00 1.40 -0.50 51 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 1.17 -0.43 51 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.97 -0.38 51 0 32 0
28AUG26 110.00 C 1.60 1.60 1.60 0.80 -0.33 51 4 19 +4
28AUG26 112.50 C 0.00 0.00 0.00 0.66 -0.29 51 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.54 -0.25 51 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 25.68 -2.12 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.49 -2.12 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.47 -2.01 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.48 -1.90 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.60 -1.74 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.87 -1.82 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.28 -1.95 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.77 -1.87 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.64 -1.38 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.38 -1.51 53 0 1 0
29SEP26 77.50 C 9.00 9.00 9.00 9.51 -1.17 54 1 1 +1
29SEP26 80.00 C 0.00 0.00 0.00 8.10 -1.49 52 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 7.21 -1.34 52 0 116 0
29SEP26 85.00 C 0.00 0.00 0.00 6.41 -1.17 53 0 334 0
29SEP26 87.50 C 5.75 5.75 5.75 5.76 -0.97 53 45 141 -20
29SEP26 90.00 C 5.18 5.18 5.12 5.11 -0.85 53 45 258 +7
29SEP26 92.50 C 4.60 4.60 4.60 4.49 -0.77 53 30 40 0
29SEP26 95.00 C 0.00 0.00 0.00 3.93 -0.71 53 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 3.44 -0.64 53 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 3.00 -0.48 53 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 2.62 -0.43 53 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 2.28 -0.39 53 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.98 -0.36 53 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.72 -0.33 53 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.50 -0.29 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.30 -0.26 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.12 -0.24 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.97 -0.21 53 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.84 -0.19 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.73 -0.17 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.61 -0.17 53 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.53 -0.15 53 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 27.33 -1.89 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.41 -1.83 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.55 -2.15 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.78 -2.10 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.14 -2.01 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.59 -1.91 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.16 -1.85 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.82 -1.80 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 14.56 -1.74 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.43 -1.64 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.35 -1.59 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.40 -1.19 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 10.51 -1.13 52 0 0 0
30DEC26 85.00 C 9.50 9.50 9.50 9.38 -1.37 51 5 33 0
30DEC26 87.50 C 0.00 0.00 0.00 8.76 -1.19 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 8.07 -1.06 52 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 7.37 -1.00 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 6.73 -0.94 52 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 6.14 -0.88 52 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 5.43 -1.00 51 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.95 -0.93 51 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 4.51 -0.87 51 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 4.11 -0.81 51 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.74 -0.76 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.40 -0.71 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.10 -0.66 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.82 -0.61 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.63 -2.29 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.85 -2.46 51 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 25.16 -2.40 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.81 -1.66 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.29 -1.97 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.86 -1.88 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.52 -1.82 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.26 -1.75 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 17.10 -1.68 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 16.00 -1.60 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.85 -1.65 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.00 -1.46 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.10 -1.41 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 12.26 -1.38 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 11.42 -1.34 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 10.64 -1.29 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 9.91 -1.24 52 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 9.22 -1.20 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 8.59 -1.15 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.99 -1.11 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 7.44 -1.06 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.93 -1.01 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 6.45 -0.97 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 6.00 -0.93 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.59 -0.89 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 5.20 -0.85 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 30.06 -2.24 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.40 -1.97 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.05 -1.87 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.57 -1.79 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.12 -1.75 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.80 -2.03 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.50 -1.93 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.26 -1.94 52 0 0 0
29JUN27 72.50 C 19.00 19.00 19.00 19.12 -1.77 52 1 0 -1
29JUN27 75.00 C 0.00 0.00 0.00 18.06 -1.69 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.06 -1.66 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.10 -1.60 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.24 -1.48 52 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 14.41 -1.38 52 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 13.62 -1.29 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 12.86 -1.21 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 12.11 -1.18 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.41 -1.14 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.76 -1.09 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.14 -1.05 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 9.55 -1.02 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.00 -0.98 52 0 0 0
TOTAL CALL 366 11,663 +131
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 51 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 49 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 0.00 49 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 +0.02 49 0 99 0
29JUN26 65.00 P 0.42 0.43 0.42 0.42 +0.06 48 5 203 0
29JUN26 67.50 P 0.73 0.73 0.73 0.75 +0.09 48 1 287 +1
29JUN26 70.00 P 1.33 1.33 1.33 1.28 +0.19 48 3 171 +3
29JUN26 72.50 P 1.90 1.90 1.90 2.00 +0.31 48 1 197 0
29JUN26 75.00 P 2.86 3.20 2.86 3.03 +0.51 48 24 603 +7
29JUN26 77.50 P 4.00 4.25 4.00 4.29 +0.72 49 7 542 +7
29JUN26 80.00 P 5.40 6.00 5.40 5.89 +0.93 50 14 561 0
29JUN26 82.50 P 0.00 0.00 0.00 7.49 +1.01 49 0 248 0
29JUN26 85.00 P 0.00 0.00 0.00 9.39 +1.19 49 0 492 0
29JUN26 87.50 P 0.00 0.00 0.00 11.45 +1.36 49 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 13.93 +1.80 55 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 16.11 +1.49 54 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 18.42 +1.55 53 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 21.11 +2.00 64 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 23.17 +1.80 48 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 25.65 +1.57 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.23 +1.84 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.65 +2.00 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.30 +2.10 74 0 3 0
29JUN26 112.50 P 0.00 0.00 0.00 35.65 +2.00 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.15 +1.97 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.65 +1.94 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.15 +1.95 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.65 +1.71 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.15 +2.00 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.65 +2.00 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.15 +1.98 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 15 0
30JUL26 55.00 P 0.22 0.22 0.22 0.22 +0.02 49 1 1 +1
30JUL26 57.50 P 0.00 0.00 0.00 0.36 +0.02 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.60 +0.06 49 0 27 0
30JUL26 62.50 P 0.00 0.00 0.00 0.94 +0.09 49 0 78 0
30JUL26 65.00 P 0.00 0.00 0.00 1.40 +0.15 48 0 113 0
30JUL26 67.50 P 0.00 0.00 0.00 2.00 +0.21 48 0 39 0
30JUL26 70.00 P 2.67 2.67 2.67 2.75 +0.30 48 4 67 +4
30JUL26 72.50 P 3.70 3.70 3.70 3.67 +0.40 48 2 140 0
30JUL26 75.00 P 4.70 4.87 4.70 4.80 +0.54 48 13 140 +1
30JUL26 77.50 P 6.16 6.33 6.00 6.19 +0.76 49 13 87 +10
30JUL26 80.00 P 8.00 8.00 8.00 7.73 +0.91 50 15 162 +15
30JUL26 82.50 P 8.60 8.60 8.60 9.38 +1.02 50 1 82 +1
30JUL26 85.00 P 0.00 0.00 0.00 10.98 +0.93 49 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 12.85 +1.12 49 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 15.26 +1.47 53 0 86 0
30JUL26 92.50 P 0.00 0.00 0.00 17.36 +1.55 54 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 19.36 +1.55 53 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 21.66 +1.71 54 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 24.07 +2.02 57 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 26.30 +2.09 56 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.91 +2.24 61 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.29 +2.34 62 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.30 +2.02 53 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 35.66 +1.90 48 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 38.21 +2.01 54 0 0 0
28AUG26 52.50 P 0.40 0.40 0.40 0.40 +0.04 51 6 8 +6
28AUG26 55.00 P 0.00 0.00 0.00 0.60 +0.06 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.93 +0.11 51 0 20 0
28AUG26 60.00 P 1.16 1.16 1.16 1.29 +0.11 50 15 18 +15
28AUG26 62.50 P 0.00 0.00 0.00 1.80 +0.16 50 0 23 0
28AUG26 65.00 P 0.00 0.00 0.00 2.43 +0.23 50 0 86 0
28AUG26 67.50 P 3.10 3.10 3.10 3.18 +0.32 50 1 17 0
28AUG26 70.00 P 3.95 3.95 3.95 4.04 +0.35 50 1 43 +1
28AUG26 72.50 P 5.20 5.20 5.20 5.06 +0.44 50 5 16 0
28AUG26 75.00 P 0.00 0.00 0.00 6.30 +0.65 50 0 33 0
28AUG26 77.50 P 0.00 0.00 0.00 7.71 +0.79 51 0 20 0
28AUG26 80.00 P 0.00 0.00 0.00 9.15 +0.81 51 0 16 0
28AUG26 82.50 P 11.00 11.00 11.00 10.76 +0.88 51 2 17 +2
28AUG26 85.00 P 0.00 0.00 0.00 12.53 +0.99 52 0 16 0
28AUG26 87.50 P 0.00 0.00 0.00 14.39 +1.21 52 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 16.30 +1.26 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.31 +1.36 53 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 20.40 +1.43 54 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 22.50 +1.51 53 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 24.69 +1.43 54 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 26.89 +1.56 54 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 29.13 +1.57 54 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 31.59 +1.77 56 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.07 +2.05 59 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.34 +2.03 58 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 38.75 +2.08 59 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.85 +0.09 52 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 1.24 +0.18 53 0 17 0
29SEP26 57.50 P 1.39 1.39 1.39 1.63 +0.16 52 15 26 +15
29SEP26 60.00 P 0.00 0.00 0.00 2.16 +0.24 52 0 14 0
29SEP26 62.50 P 0.00 0.00 0.00 2.82 +0.34 52 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.56 +0.40 52 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 4.41 +0.44 52 0 4 0
29SEP26 70.00 P 5.13 5.18 5.00 5.40 +0.57 51 3 1,313 +2
29SEP26 72.50 P 6.31 6.31 6.30 6.45 +0.58 51 30 72 -2
29SEP26 75.00 P 7.47 7.47 7.47 7.68 +0.71 51 1 40 0
29SEP26 77.50 P 0.00 0.00 0.00 8.99 +0.79 51 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 10.79 +1.18 53 0 1,099 0
29SEP26 82.50 P 0.00 0.00 0.00 12.04 +1.10 51 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 13.78 +1.27 52 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 15.59 +1.38 52 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 17.56 +1.59 53 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 19.52 +1.47 54 0 30 0
29SEP26 95.00 P 21.00 21.00 21.00 21.51 +2.18 54 10 46 +10
29SEP26 97.50 P 0.00 0.00 0.00 23.59 +1.64 55 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 25.69 +1.81 55 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.76 +1.59 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.93 +1.74 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.15 +1.83 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.41 +1.91 55 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 36.69 +1.95 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.99 +1.70 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.50 +2.24 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.70 +1.85 55 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 46.09 +1.84 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.49 +1.98 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.89 +1.97 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.32 +2.01 55 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.94 +0.16 51 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 2.49 +0.19 51 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.12 +0.26 51 0 3 0
30DEC26 60.00 P 3.60 3.60 3.60 3.83 +0.26 50 1 4 +1
30DEC26 62.50 P 4.40 4.40 4.40 4.66 +0.36 50 1 6 +1
30DEC26 65.00 P 0.00 0.00 0.00 5.54 +0.36 50 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.55 +0.47 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.64 +0.49 50 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 8.87 +0.61 50 0 1 0
30DEC26 75.00 P 10.13 10.13 10.13 10.20 +0.68 50 5 18 +5
30DEC26 77.50 P 0.00 0.00 0.00 11.62 +0.75 51 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 13.13 +0.82 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 14.73 +0.89 51 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 16.29 +0.84 51 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 18.10 +0.97 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.91 +1.27 52 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 21.75 +1.33 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.66 +1.34 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.63 +1.45 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.63 +1.44 53 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.67 +1.55 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.78 +1.57 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.86 +1.72 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.00 +1.77 53 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 38.17 +1.81 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.39 +1.89 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.61 +1.93 54 0 3 0
30MAR27 52.50 P 2.93 2.93 2.93 3.07 +0.14 51 1 1 +1
30MAR27 55.00 P 3.30 3.30 3.30 3.77 +0.19 51 20 26 +20
30MAR27 57.50 P 0.00 0.00 0.00 4.51 +0.20 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.33 +0.23 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.23 +0.23 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.23 +0.32 50 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.34 +0.35 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.71 +0.62 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.01 +0.75 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.15 +0.61 50 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 13.59 +0.69 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 15.11 +0.76 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 16.71 +0.83 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.35 +0.88 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.00 +1.19 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.77 +1.23 51 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 23.61 +1.31 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.46 +1.36 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.37 +1.40 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.31 +1.44 52 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 31.29 +1.48 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.31 +1.55 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.35 +1.57 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.43 +1.63 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 39.53 +1.69 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.68 +1.74 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 4.11 +0.27 51 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 4.87 +0.28 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.72 +0.36 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.59 +0.31 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.55 +0.34 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 8.66 +0.42 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.77 +0.42 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.01 +0.54 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.30 +0.59 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.69 +0.68 50 0 0 0
29JUN27 77.50 P 15.00 15.00 15.00 15.15 +0.83 50 1 1 +1
29JUN27 80.00 P 0.00 0.00 0.00 16.65 +0.90 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 18.26 +1.05 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.90 +1.09 51 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.59 +1.15 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.74 +1.62 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.10 +1.22 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.95 +1.27 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.82 +1.32 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.75 +1.39 51 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.67 +1.37 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 34.68 +1.45 52 0 0 0
TOTAL PUT 222 10,197 +128
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$ 115.10
05JUN26 90.00 C 0.00 0.00 0.00 25.37 -4.75 193 0 0 0
05JUN26 92.50 C 0.00 0.00 0.00 22.85 -4.77 172 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 20.11 -5.10 0 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 17.62 -5.00 80 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 15.12 -5.00 68 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 12.62 -5.00 57 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 10.12 -5.01 45 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 7.64 -5.00 44 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 5.39 -4.78 53 0 7 0
05JUN26 112.50 C 3.20 3.20 3.20 3.20 -4.83 46 1 86 0
05JUN26 115.00 C 2.26 2.26 1.63 1.57 -3.93 44 62 1,175 -30
05JUN26 117.50 C 1.24 1.24 0.87 0.61 -3.04 44 168 673 +153
05JUN26 120.00 C 0.64 0.64 0.25 0.18 -2.01 43 59 1,512 +23
05JUN26 122.50 C 0.33 0.33 0.18 0.04 -1.19 43 17 687 -3
05JUN26 125.00 C 0.20 0.20 0.08 0.01 -0.58 45 29 98 +13
05JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.24 55 0 41 0
05JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.08 64 0 101 0
05JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.02 73 0 86 0
05JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
05JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
05JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
05JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
12JUN26 90.00 C 0.00 0.00 0.00 25.42 -4.75 91 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 22.85 -4.82 78 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 20.17 -5.04 42 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 17.67 -5.11 35 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 15.19 -5.00 38 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 12.73 -4.98 37 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 10.34 -4.92 37 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 8.07 -4.81 37 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 5.96 -4.63 36 0 0 0
12JUN26 112.50 C 4.61 4.61 4.61 4.25 -4.20 37 1 10 0
12JUN26 115.00 C 3.02 3.02 3.02 2.87 -3.65 38 15 76 0
12JUN26 117.50 C 2.49 2.49 1.69 1.79 -3.10 38 277 424 +189
12JUN26 120.00 C 1.68 1.68 1.02 1.03 -2.45 38 1,052 2,038 +908
12JUN26 122.50 C 1.01 1.02 0.58 0.56 -1.87 38 53 514 +3
12JUN26 125.00 C 0.90 0.90 0.69 0.28 -1.32 38 4 84 -2
12JUN26 127.50 C 0.70 0.70 0.56 0.13 -0.88 37 5 24 0
12JUN26 130.00 C 0.00 0.00 0.00 0.06 -0.54 38 0 0 0
12JUN26 132.50 C 0.00 0.00 0.00 0.03 -0.32 39 0 0 0
12JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.18 38 0 17 0
12JUN26 137.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
12JUN26 140.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
12JUN26 142.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 60.21 -5.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 57.62 -5.10 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.49 -4.74 125 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.91 -4.82 111 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 50.50 -4.99 111 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.75 -4.99 72 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.44 -4.68 94 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.98 -4.77 90 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.58 -4.68 90 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.02 -4.62 81 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.51 -4.67 74 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.05 -4.77 70 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.54 -4.74 64 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.87 -5.22 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.42 -5.11 48 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 22.95 -4.97 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.36 -4.87 35 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 18.47 -4.31 49 0 606 0
29JUN26 100.00 C 15.83 16.14 15.83 15.19 -5.28 0 17 3,034 0
29JUN26 102.50 C 0.00 0.00 0.00 13.30 -4.80 34 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 11.15 -4.67 34 0 3,036 0
29JUN26 107.50 C 0.00 0.00 0.00 9.16 -4.47 34 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 7.39 -4.18 35 0 3,161 0
29JUN26 112.50 C 6.73 6.73 6.73 5.75 -3.92 34 1 5,245 0
29JUN26 115.00 C 5.12 5.12 4.08 4.45 -3.46 35 588 2,912 +102
29JUN26 117.50 C 4.02 4.02 3.07 3.40 -2.95 35 1,359 2,990 +577
29JUN26 120.00 C 3.60 3.80 2.34 2.49 -2.61 35 346 4,762 +52
29JUN26 122.50 C 2.25 2.25 1.87 1.77 -2.32 35 156 1,677 -60
29JUN26 125.00 C 1.61 1.61 1.28 1.23 -1.90 35 58 9,822 -11
29JUN26 127.50 C 1.44 1.44 1.08 0.83 -1.52 35 194 1,379 -16
29JUN26 130.00 C 1.32 1.32 0.70 0.55 -1.18 35 79 3,720 -3
29JUN26 132.50 C 0.00 0.00 0.00 0.35 -0.91 35 0 1,530 0
29JUN26 135.00 C 0.64 0.64 0.46 0.22 -0.67 34 139 1,012 +35
29JUN26 137.50 C 0.41 0.41 0.35 0.14 -0.49 35 9 920 0
29JUN26 140.00 C 0.40 0.40 0.31 0.09 -0.34 35 12 4,006 -10
29JUN26 142.50 C 0.00 0.00 0.00 0.05 -0.24 35 0 516 0
29JUN26 145.00 C 0.26 0.26 0.26 0.03 -0.16 35 16 548 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 -0.11 35 0 2,193 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.07 35 0 637 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.05 37 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 314 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29JUN26 182.50 C 0.03 0.03 0.03 0.01 0.00 58 100 143 +90
29JUN26 185.00 C 0.02 0.02 0.02 0.01 0.00 59 100 856 +100
30JUL26 57.50 C 0.00 0.00 0.00 59.00 -4.03 119 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 56.51 -4.08 113 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 54.03 -3.85 107 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 50.50 -4.99 66 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 47.90 -4.84 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 45.44 -5.02 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 42.98 -5.13 50 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 40.58 -4.86 53 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 38.02 -5.17 45 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 35.71 -4.76 51 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 33.05 -5.31 39 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 30.54 -4.98 35 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 28.10 -5.34 35 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 26.05 -4.58 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 23.38 -5.20 36 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 21.06 -5.15 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.80 -5.07 35 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.67 -4.62 35 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.65 -4.48 35 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.75 -4.31 35 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 10.97 -4.13 34 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 9.43 -3.46 35 0 179 0
30JUL26 112.50 C 8.45 8.45 7.93 7.95 -3.48 35 16 192 0
30JUL26 115.00 C 0.00 0.00 0.00 6.72 -3.24 35 0 334 0
30JUL26 117.50 C 0.00 0.00 0.00 5.60 -2.93 35 0 2,178 0
30JUL26 120.00 C 4.51 4.51 4.51 4.66 -2.60 35 2,502 3,230 +2,500
30JUL26 122.50 C 4.00 4.00 4.00 3.79 -2.38 35 1 852 0
30JUL26 125.00 C 3.50 3.50 3.15 3.05 -2.17 35 817 1,359 +793
30JUL26 127.50 C 2.58 2.60 2.58 2.43 -1.97 35 8 868 -7
30JUL26 130.00 C 2.27 2.27 2.27 1.92 -1.70 35 7 1,151 0
30JUL26 132.50 C 1.68 1.68 1.68 1.51 -1.45 35 8 272 0
30JUL26 135.00 C 1.50 1.50 1.50 1.17 -1.24 35 22 832 +22
30JUL26 137.50 C 1.23 1.23 1.20 0.90 -1.04 35 31 196 +26
30JUL26 140.00 C 0.00 0.00 0.00 0.69 -0.86 35 0 200 0
30JUL26 142.50 C 0.00 0.00 0.00 0.52 -0.71 35 0 939 0
30JUL26 145.00 C 0.00 0.00 0.00 0.39 -0.58 35 0 230 0
30JUL26 147.50 C 0.00 0.00 0.00 0.29 -0.47 35 0 330 0
30JUL26 150.00 C 0.00 0.00 0.00 0.22 -0.38 35 0 53 0
30JUL26 152.50 C 0.00 0.00 0.00 0.16 -0.30 35 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.12 -0.24 35 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.09 -0.18 35 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.06 -0.15 35 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.05 -0.11 35 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.04 -0.08 36 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.03 -0.06 36 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 59.00 -4.25 94 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 56.51 -4.08 89 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 54.03 -4.10 84 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 50.50 -5.30 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 47.96 -5.10 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 46.15 -4.44 63 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 43.71 -4.45 60 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 41.30 -4.43 58 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 38.38 -4.93 45 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 35.96 -4.93 43 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 33.56 -4.91 42 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 31.44 -4.63 45 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 28.75 -4.93 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 26.56 -4.77 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 24.32 -4.68 38 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.02 -4.73 37 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.05 -4.30 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 18.48 -4.29 40 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 16.22 -3.64 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 14.49 -4.09 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.87 -3.41 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 11.72 -3.38 39 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 10.06 -3.46 37 0 119 0
28AUG26 115.00 C 0.00 0.00 0.00 8.77 -3.28 37 0 221 0
28AUG26 117.50 C 8.30 8.30 8.30 7.73 -2.86 37 15 195 0
28AUG26 120.00 C 7.30 7.30 6.50 6.75 -2.64 38 34 237 +11
28AUG26 122.50 C 6.19 6.41 6.19 5.86 -2.27 38 32 155 +32
28AUG26 125.00 C 5.42 5.61 5.42 5.02 -2.33 38 27 204 +15
28AUG26 127.50 C 0.00 0.00 0.00 4.29 -2.18 38 0 204 0
28AUG26 130.00 C 0.00 0.00 0.00 3.65 -2.05 38 0 81 0
28AUG26 132.50 C 3.75 3.75 3.32 3.09 -1.84 37 20 82 +5
28AUG26 135.00 C 0.00 0.00 0.00 2.60 -1.66 37 0 132 0
28AUG26 137.50 C 0.00 0.00 0.00 2.18 -1.48 37 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 1.83 -1.31 37 0 133 0
28AUG26 142.50 C 0.00 0.00 0.00 1.52 -1.16 37 0 160 0
28AUG26 145.00 C 2.00 2.00 1.66 1.26 -1.02 37 25 113 +15
28AUG26 147.50 C 1.58 1.58 1.58 1.04 -0.89 37 3 36 +3
28AUG26 150.00 C 1.40 1.40 1.40 0.86 -0.77 37 2 110 +2
28AUG26 152.50 C 0.00 0.00 0.00 0.71 -0.67 37 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.58 -0.58 37 0 67 0
28AUG26 157.50 C 0.00 0.00 0.00 0.47 -0.50 37 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.39 -0.42 37 0 41 0
28AUG26 162.50 C 0.00 0.00 0.00 0.31 -0.37 37 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.25 -0.31 37 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.21 -0.26 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.17 -0.22 37 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.13 -0.19 37 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.11 -0.15 37 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 60.92 -4.33 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.00 -4.25 78 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.51 -4.08 74 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.03 -4.37 70 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.32 -4.48 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.42 -5.20 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.38 -4.26 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.02 -4.86 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.30 -4.72 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.77 -4.85 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.39 -4.83 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.54 -4.39 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.16 -4.42 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.79 -4.28 42 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 27.25 -4.72 38 0 5 0
29SEP26 92.50 C 0.00 0.00 0.00 25.02 -4.72 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 23.27 -4.31 39 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 21.29 -4.04 38 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 19.38 -3.91 38 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 17.44 -3.49 37 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 15.79 -3.31 37 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 14.25 -3.72 37 0 923 0
29SEP26 110.00 C 12.44 12.44 12.44 12.79 -4.05 37 30 2,244 -11
29SEP26 112.50 C 0.00 0.00 0.00 11.52 -3.31 37 0 630 0
29SEP26 115.00 C 11.34 11.34 11.34 10.26 -3.15 37 1 4,326 0
29SEP26 117.50 C 9.10 9.10 9.10 9.10 -2.99 37 20 1,536 0
29SEP26 120.00 C 8.14 8.14 8.03 8.21 -2.53 37 60 3,542 +36
29SEP26 122.50 C 7.03 7.03 7.03 7.32 -2.35 37 1 693 -1
29SEP26 125.00 C 6.50 6.50 6.36 6.48 -2.41 37 17 1,179 -9
29SEP26 127.50 C 0.00 0.00 0.00 5.69 -2.28 37 0 411 0
29SEP26 130.00 C 0.00 0.00 0.00 4.98 -2.10 37 0 1,433 0
29SEP26 132.50 C 0.00 0.00 0.00 4.35 -1.92 37 0 739 0
29SEP26 135.00 C 0.00 0.00 0.00 3.79 -1.75 37 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 3.29 -1.59 37 0 237 0
29SEP26 140.00 C 0.00 0.00 0.00 2.85 -1.44 37 0 1,161 0
29SEP26 142.50 C 0.00 0.00 0.00 2.47 -1.30 37 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 2.13 -1.17 37 0 550 0
29SEP26 147.50 C 0.00 0.00 0.00 1.83 -1.05 37 0 480 0
29SEP26 150.00 C 2.40 2.40 2.19 1.57 -0.94 37 2 550 -1
29SEP26 152.50 C 0.00 0.00 0.00 1.35 -0.83 37 0 115 0
29SEP26 155.00 C 0.00 0.00 0.00 1.15 -0.74 37 0 175 0
29SEP26 157.50 C 1.51 1.51 1.51 0.98 -0.66 37 2 77 0
29SEP26 160.00 C 0.00 0.00 0.00 0.84 -0.58 37 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.71 -0.52 37 0 153 0
29SEP26 165.00 C 0.00 0.00 0.00 0.60 -0.46 37 0 291 0
29SEP26 167.50 C 0.00 0.00 0.00 0.51 -0.40 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.43 -0.35 37 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.37 -0.30 37 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.31 -0.27 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.26 -0.23 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.22 -0.20 37 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.18 -0.18 37 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.16 -0.15 37 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 61.53 -4.45 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.37 -5.04 58 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 56.93 -4.14 56 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 54.57 -4.33 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.20 -4.31 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 49.85 -3.98 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.72 -4.03 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.21 -4.20 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.85 -4.61 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.45 -4.63 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.43 -4.23 44 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 36.19 -4.38 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.06 -4.34 42 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 31.97 -4.29 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.06 -4.37 41 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 28.06 -4.18 40 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 26.19 -4.09 39 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 24.40 -4.00 39 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 22.40 -4.13 38 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 20.79 -4.08 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 19.32 -3.84 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 17.91 -3.66 38 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 16.77 -3.26 38 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 15.51 -2.70 38 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 14.35 -3.11 38 0 1,684 0
30DEC26 117.50 C 0.00 0.00 0.00 13.27 -2.95 38 0 365 0
30DEC26 120.00 C 0.00 0.00 0.00 12.17 -2.91 38 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 11.20 -2.81 38 0 248 0
30DEC26 125.00 C 0.00 0.00 0.00 10.40 -2.64 38 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 9.55 -2.55 38 0 127 0
30DEC26 130.00 C 8.70 8.70 8.70 8.74 -2.52 38 10 1,301 -10
30DEC26 132.50 C 0.00 0.00 0.00 8.00 -2.44 38 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 7.31 -2.31 38 0 180 0
30DEC26 137.50 C 0.00 0.00 0.00 6.67 -2.19 38 0 238 0
30DEC26 140.00 C 8.67 8.67 8.67 6.09 -2.06 38 1 245 -1
30DEC26 142.50 C 5.80 5.80 5.80 5.55 -1.94 38 3 287 0
30DEC26 145.00 C 6.00 6.00 6.00 5.05 -1.82 38 1 147 0
30DEC26 147.50 C 0.00 0.00 0.00 4.60 -1.71 38 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 4.18 -1.60 38 0 209 0
30DEC26 152.50 C 0.00 0.00 0.00 3.79 -1.51 38 0 97 0
30DEC26 155.00 C 4.50 4.50 4.20 3.44 -1.41 38 7 51 0
30DEC26 157.50 C 5.00 5.00 5.00 3.13 -1.31 38 2 53 0
30DEC26 160.00 C 0.00 0.00 0.00 2.83 -1.23 38 0 166 0
30DEC26 162.50 C 0.00 0.00 0.00 2.57 -1.14 38 0 46 0
30DEC26 165.00 C 0.00 0.00 0.00 2.32 -1.07 38 0 216 0
30DEC26 167.50 C 0.00 0.00 0.00 2.10 -0.99 38 0 57 0
30DEC26 170.00 C 0.00 0.00 0.00 1.90 -0.92 38 0 103 0
30DEC26 172.50 C 0.00 0.00 0.00 1.72 -0.85 38 0 36 0
30DEC26 175.00 C 0.00 0.00 0.00 1.56 -0.78 38 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 1.41 -0.73 38 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 1.27 -0.68 38 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 1.15 -0.62 38 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 1.03 -0.54 38 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 62.42 -5.07 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 60.16 -5.10 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 57.83 -4.99 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 55.48 -5.05 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 53.17 -5.04 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 50.90 -5.03 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 48.64 -4.41 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 46.43 -4.56 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 44.24 -4.52 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 42.11 -4.94 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.02 -4.34 42 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 37.98 -4.37 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.00 -4.30 41 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 34.13 -4.54 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.25 -4.10 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.47 -4.01 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 28.71 -3.94 40 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 27.06 -3.84 40 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 25.45 -3.07 39 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 23.95 -3.05 39 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 22.48 -3.44 39 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 21.13 -2.82 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 19.02 -3.51 37 0 85 0
30MAR27 112.50 C 18.51 18.51 18.51 18.67 -3.40 39 15 86 +15
30MAR27 115.00 C 0.00 0.00 0.00 17.50 -3.25 39 0 406 0
30MAR27 117.50 C 16.50 16.50 16.50 16.44 -3.13 39 15 210 +15
30MAR27 120.00 C 0.00 0.00 0.00 15.43 -2.94 39 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 14.43 -2.88 39 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 13.54 -2.80 39 0 175 0
30MAR27 127.50 C 0.00 0.00 0.00 12.70 -2.70 39 0 113 0
30MAR27 130.00 C 0.00 0.00 0.00 11.86 -2.78 39 0 879 0
30MAR27 132.50 C 0.00 0.00 0.00 11.06 -2.63 39 0 73 0
30MAR27 135.00 C 0.00 0.00 0.00 10.32 -2.57 39 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 9.62 -2.46 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 8.97 -2.35 39 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 8.35 -2.25 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 7.78 -2.15 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.24 -2.05 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 6.74 -1.95 39 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 6.09 -2.04 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.66 -1.94 38 0 14 0
30MAR27 157.50 C 0.00 0.00 0.00 5.26 -1.64 38 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 4.89 -1.75 38 0 4 0
30MAR27 162.50 C 0.00 0.00 0.00 4.54 -1.66 38 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 4.22 -1.57 38 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 3.92 -1.49 38 0 0 0
30MAR27 170.00 C 4.25 4.25 4.25 3.75 -1.30 38 1 10 +1
30MAR27 172.50 C 0.00 0.00 0.00 3.38 -1.33 38 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.13 -1.27 38 0 66 0
29JUN27 90.00 C 0.00 0.00 0.00 33.17 -3.94 42 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.44 -4.04 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.51 -4.52 40 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 27.92 -4.28 40 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.38 -4.39 40 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 24.95 -3.42 40 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.58 -4.13 40 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.60 -2.87 40 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.36 -3.56 40 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 20.37 -2.62 41 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.29 -3.08 41 0 11 0
29JUN27 117.50 C 0.00 0.00 0.00 18.27 -3.23 41 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 17.19 -3.07 41 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 16.25 -2.99 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 15.24 -3.04 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.44 -2.93 40 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.63 -2.86 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.85 -2.76 40 0 0 0
29JUN27 135.00 C 12.38 12.38 12.38 12.16 -2.51 40 20 20 +20
29JUN27 137.50 C 0.00 0.00 0.00 11.46 -2.45 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 10.78 - 40 0 0 -
29JUN27 142.50 C 0.00 0.00 0.00 10.11 - 40 0 0 -
TOTAL CALL 8,695 133,430 +5,581
05JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 99 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 74 0 21 0
05JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
05JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 51 0 71 0
05JUN26 107.50 P 0.09 0.09 0.08 0.03 +0.01 45 34 251 0
05JUN26 110.00 P 0.20 0.25 0.20 0.13 +0.08 43 9 1,358 +8
05JUN26 112.50 P 0.38 0.65 0.38 0.51 +0.34 43 38 856 +4
05JUN26 115.00 P 0.95 1.60 0.95 1.37 +0.89 42 145 646 +14
05JUN26 117.50 P 1.81 2.88 1.81 2.88 +1.84 39 29 268 -1
05JUN26 120.00 P 3.20 3.20 3.20 5.20 +3.08 51 3 70 0
05JUN26 122.50 P 0.00 0.00 0.00 7.43 +3.75 43 8 0 -8
05JUN26 125.00 P 0.00 0.00 0.00 9.90 +4.29 0 0 0 0
05JUN26 127.50 P 0.00 0.00 0.00 12.40 +4.55 0 0 0 0
05JUN26 130.00 P 0.00 0.00 0.00 14.90 +4.97 0 0 0 0
05JUN26 132.50 P 0.00 0.00 0.00 17.40 +4.99 0 0 0 0
05JUN26 135.00 P 0.00 0.00 0.00 19.90 +4.55 0 0 0 0
05JUN26 137.50 P 0.00 0.00 0.00 22.77 +4.85 155 0 0 0
05JUN26 140.00 P 0.00 0.00 0.00 24.90 +4.40 0 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 27.40 +4.71 0 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 29.90 +4.67 0 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
12JUN26 95.00 P 0.06 0.06 0.06 0.01 0.00 46 15 38 +15
12JUN26 97.50 P 0.07 0.07 0.07 0.01 0.00 41 10 42 +10
12JUN26 100.00 P 0.00 0.00 0.00 0.02 0.00 38 0 90 0
12JUN26 102.50 P 0.15 0.15 0.15 0.06 +0.02 37 25 115 +10
12JUN26 105.00 P 0.23 0.28 0.23 0.17 +0.08 37 44 165 0
12JUN26 107.50 P 0.00 0.00 0.00 0.41 +0.21 38 0 268 0
12JUN26 110.00 P 0.80 1.05 0.80 0.86 +0.45 38 77 657 +62
12JUN26 112.50 P 1.28 1.70 1.28 1.56 +0.78 37 100 139 +70
12JUN26 115.00 P 2.06 2.76 2.06 2.56 +1.27 36 160 298 +129
12JUN26 117.50 P 0.00 0.00 0.00 4.19 +2.08 39 0 107 0
12JUN26 120.00 P 5.68 5.68 5.68 5.84 +2.58 37 10 10 +10
12JUN26 122.50 P 0.00 0.00 0.00 7.87 +3.13 37 8 11 +8
12JUN26 125.00 P 0.00 0.00 0.00 10.11 +3.55 37 0 8 0
12JUN26 127.50 P 0.00 0.00 0.00 12.48 +4.18 37 0 0 0
12JUN26 130.00 P 0.00 0.00 0.00 14.92 +4.51 38 0 0 0
12JUN26 132.50 P 0.00 0.00 0.00 17.40 +4.74 0 0 0 0
12JUN26 135.00 P 0.00 0.00 0.00 19.90 +4.43 0 0 0 0
12JUN26 137.50 P 0.00 0.00 0.00 22.77 - 75 0 0 -
12JUN26 140.00 P 0.00 0.00 0.00 24.90 - 0 0 0 -
12JUN26 142.50 P 0.00 0.00 0.00 27.40 - 0 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 470 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 443 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6,644 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2,559 0
29JUN26 85.00 P 0.08 0.08 0.08 0.01 0.00 41 6 961 +6
29JUN26 87.50 P 0.11 0.11 0.11 0.01 0.00 38 10 969 -10
29JUN26 90.00 P 0.14 0.15 0.14 0.02 +0.01 37 66 1,724 0
29JUN26 92.50 P 0.18 0.18 0.18 0.03 +0.01 35 43 1,472 -43
29JUN26 95.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 6,055 0
29JUN26 97.50 P 0.29 0.29 0.29 0.14 +0.05 35 10 1,652 +10
29JUN26 100.00 P 0.40 0.48 0.40 0.28 +0.12 35 32 3,752 -26
29JUN26 102.50 P 0.58 0.71 0.54 0.51 +0.21 35 147 3,605 -11
29JUN26 105.00 P 0.75 1.05 0.75 0.86 +0.35 35 124 4,192 +32
29JUN26 107.50 P 1.26 1.59 1.26 1.39 +0.56 35 98 4,306 +17
29JUN26 110.00 P 1.89 2.30 1.87 2.12 +0.87 35 163 5,822 -96
29JUN26 112.50 P 2.52 3.00 2.52 3.00 +1.15 35 26 5,053 +16
29JUN26 115.00 P 3.65 4.38 3.65 4.10 +1.51 34 484 5,076 +477
29JUN26 117.50 P 4.50 5.81 4.50 5.50 +1.95 34 324 3,399 +1
29JUN26 120.00 P 6.45 6.45 6.45 7.31 +2.56 36 1 4,930 0
29JUN26 122.50 P 0.00 0.00 0.00 9.19 +3.01 37 0 2,306 0
29JUN26 125.00 P 0.00 0.00 0.00 10.90 +3.02 34 0 1,595 0
29JUN26 127.50 P 0.00 0.00 0.00 13.03 +3.41 34 0 780 0
29JUN26 130.00 P 0.00 0.00 0.00 15.26 +3.90 34 0 1,719 0
29JUN26 132.50 P 0.00 0.00 0.00 17.59 +4.18 34 0 398 0
29JUN26 135.00 P 0.00 0.00 0.00 20.25 +4.22 42 0 483 0
29JUN26 137.50 P 0.00 0.00 0.00 22.77 +4.42 46 0 328 0
29JUN26 140.00 P 0.00 0.00 0.00 24.97 +4.24 40 0 325 0
29JUN26 142.50 P 0.00 0.00 0.00 27.40 +4.61 0 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 29.90 +4.45 0 0 499 0
29JUN26 147.50 P 0.00 0.00 0.00 32.40 +4.16 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.90 +4.10 0 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 37.40 +4.68 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.90 +3.98 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 42.40 +4.66 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 44.90 +4.25 0 0 2,170 0
29JUN26 162.50 P 0.00 0.00 0.00 47.67 +5.02 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 49.90 +4.88 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 52.40 +4.75 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 54.90 +4.88 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 57.40 +4.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 59.90 +4.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 62.40 +4.94 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 64.90 +4.25 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 67.40 +4.28 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 69.90 +4.31 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 13 0
30JUL26 85.00 P 0.24 0.24 0.24 0.07 +0.03 35 15 20 +15
30JUL26 87.50 P 0.00 0.00 0.00 0.12 +0.04 35 0 40 0
30JUL26 90.00 P 0.00 0.00 0.00 0.20 +0.07 35 0 197 0
30JUL26 92.50 P 0.00 0.00 0.00 0.33 +0.12 35 0 340 0
30JUL26 95.00 P 0.00 0.00 0.00 0.52 +0.19 35 0 174 0
30JUL26 97.50 P 0.98 0.98 0.98 0.79 +0.27 35 2 270 0
30JUL26 100.00 P 1.09 1.33 1.09 1.16 +0.39 35 24 220 0
30JUL26 102.50 P 1.49 1.49 1.49 1.65 +0.54 35 10 885 -10
30JUL26 105.00 P 2.02 2.15 2.02 2.23 +0.71 35 4 829 +4
30JUL26 107.50 P 2.71 2.99 2.71 2.93 +0.89 34 31 601 +1
30JUL26 110.00 P 3.51 3.51 3.51 3.80 +1.14 34 2,502 3,328 +2,502
30JUL26 112.50 P 0.00 0.00 0.00 4.80 +1.39 34 0 659 0
30JUL26 115.00 P 0.00 0.00 0.00 5.99 +1.67 34 1 2,851 +1
30JUL26 117.50 P 7.00 7.00 7.00 7.42 +1.98 34 1 470 +1
30JUL26 120.00 P 0.00 0.00 0.00 8.99 +2.30 35 0 359 0
30JUL26 122.50 P 0.00 0.00 0.00 10.76 +2.86 35 0 679 0
30JUL26 125.00 P 0.00 0.00 0.00 12.66 +2.99 36 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 14.75 +3.47 37 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 16.34 +3.13 35 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 18.43 +3.34 35 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 20.63 +3.38 35 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 23.37 +4.54 40 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 25.57 +3.98 39 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 28.12 +4.26 42 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 30.41 +4.52 42 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 32.79 +4.55 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 35.22 +4.19 44 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 37.64 +4.14 44 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 40.05 +4.06 44 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 42.51 +4.16 45 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.53 +4.73 57 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 47.67 +4.39 53 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 50.01 +4.20 50 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 52.80 +4.50 59 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 55.30 +4.92 61 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 57.80 +4.40 63 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 60.67 +4.87 71 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 5 0
28AUG26 82.50 P 0.00 0.00 0.00 0.21 +0.06 37 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.34 +0.11 37 0 58 0
28AUG26 87.50 P 0.00 0.00 0.00 0.50 +0.15 37 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 0.72 +0.21 37 0 87 0
28AUG26 92.50 P 0.00 0.00 0.00 0.99 +0.28 37 0 96 0
28AUG26 95.00 P 0.00 0.00 0.00 1.37 +0.38 37 0 187 0
28AUG26 97.50 P 1.72 1.88 1.72 1.83 +0.49 37 31 158 +31
28AUG26 100.00 P 2.17 2.49 2.17 2.33 +0.58 37 143 3,221 +18
28AUG26 102.50 P 2.75 3.13 2.75 2.97 +0.76 37 281 322 +257
28AUG26 105.00 P 3.43 3.89 3.43 3.70 +0.97 37 191 368 +150
28AUG26 107.50 P 4.20 4.79 4.13 4.60 +1.21 37 332 457 +245
28AUG26 110.00 P 0.00 0.00 0.00 5.51 +1.33 37 0 279 0
28AUG26 112.50 P 6.24 6.24 6.24 6.63 +1.58 37 15 240 0
28AUG26 115.00 P 0.00 0.00 0.00 7.91 +1.80 37 0 383 0
28AUG26 117.50 P 0.00 0.00 0.00 9.29 +2.02 37 0 195 0
28AUG26 120.00 P 0.00 0.00 0.00 10.84 +2.19 37 0 116 0
28AUG26 122.50 P 0.00 0.00 0.00 12.38 +2.35 37 0 130 0
28AUG26 125.00 P 0.00 0.00 0.00 14.08 +2.55 37 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 15.86 +2.76 37 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 17.75 +3.08 37 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 19.70 +2.75 37 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 22.22 +3.39 40 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 24.43 +3.59 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.51 +3.64 40 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 28.40 +3.37 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 30.62 +3.43 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.92 +3.46 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.33 +3.58 39 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 38.14 +4.04 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 40.46 +3.97 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 42.85 +3.95 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.53 +4.17 48 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 47.67 +4.12 45 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 50.01 +4.17 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 52.80 +4.50 50 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 55.30 +4.52 51 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 57.80 +4.39 53 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 60.67 +4.87 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 +0.05 37 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.21 +0.07 37 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.32 +0.10 37 0 1,635 0
29SEP26 82.50 P 0.80 0.80 0.80 0.47 +0.15 37 24 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.66 +0.21 37 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 0.92 +0.28 37 0 828 0
29SEP26 90.00 P 0.00 0.00 0.00 1.23 +0.35 37 0 3,831 0
29SEP26 92.50 P 0.00 0.00 0.00 1.61 +0.45 37 0 1,843 0
29SEP26 95.00 P 2.02 2.11 2.02 2.10 +0.57 37 45 1,167 +30
29SEP26 97.50 P 0.00 0.00 0.00 2.64 +0.69 37 0 2,982 0
29SEP26 100.00 P 3.05 3.05 3.05 3.24 +0.77 37 1 8,356 +1
29SEP26 102.50 P 4.00 4.06 4.00 3.93 +0.87 37 30 2,161 0
29SEP26 105.00 P 0.00 0.00 0.00 4.73 +1.02 37 0 4,744 0
29SEP26 107.50 P 5.82 5.82 5.66 5.66 +1.28 36 22 2,757 +2
29SEP26 110.00 P 6.73 6.86 6.73 6.67 +1.37 36 4 5,284 0
29SEP26 112.50 P 7.75 7.75 7.75 7.84 +1.56 36 7 476 0
29SEP26 115.00 P 0.00 0.00 0.00 9.14 +1.80 37 0 1,844 0
29SEP26 117.50 P 0.00 0.00 0.00 10.56 +2.02 37 0 1,646 0
29SEP26 120.00 P 0.00 0.00 0.00 12.04 +2.20 37 0 1,037 0
29SEP26 122.50 P 0.00 0.00 0.00 13.63 +2.38 37 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 15.65 +2.89 39 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 16.97 +2.59 37 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 19.26 +3.13 39 0 389 0
29SEP26 132.50 P 0.00 0.00 0.00 21.21 +3.21 39 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 23.20 +3.36 39 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 25.27 +3.52 40 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 27.37 +3.60 40 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 29.22 +3.43 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 31.74 +3.80 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 33.50 +3.39 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 35.68 +3.69 37 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 38.70 +4.39 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.77 +4.05 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.14 +3.86 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.53 +3.86 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.67 +4.12 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 50.16 +3.62 41 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 52.80 +3.93 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 55.30 +4.16 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 57.80 +4.39 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 60.67 +4.87 52 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 62.40 +4.42 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.90 +4.25 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.40 +4.16 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.07 +4.48 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 370 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 +0.03 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 +0.04 38 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.28 +0.05 38 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.39 +0.08 38 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.53 +0.09 38 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.72 +0.14 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 0.94 +0.16 38 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.26 +0.25 38 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.55 +0.25 38 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 1.94 +0.32 38 0 522 0
30DEC26 87.50 P 2.72 2.72 2.72 2.47 +0.45 38 25 140 +5
30DEC26 90.00 P 0.00 0.00 0.00 3.00 +0.61 38 0 1,064 0
30DEC26 92.50 P 0.00 0.00 0.00 3.61 +0.62 38 0 1,574 0
30DEC26 95.00 P 4.24 4.30 4.24 4.23 +0.68 38 4 1,264 +4
30DEC26 97.50 P 4.96 5.05 4.96 4.92 +0.74 38 16 1,196 -10
30DEC26 100.00 P 5.78 5.80 5.70 5.74 +0.90 38 32 2,044 +20
30DEC26 102.50 P 0.00 0.00 0.00 6.58 +1.01 38 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 7.55 +1.16 37 0 1,482 0
30DEC26 107.50 P 0.00 0.00 0.00 8.53 +1.25 37 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 9.78 +1.50 38 0 1,491 0
30DEC26 112.50 P 0.00 0.00 0.00 10.85 +1.49 37 0 1,136 0
30DEC26 115.00 P 12.20 12.20 12.20 12.32 +1.77 38 2 2,022 -1
30DEC26 117.50 P 0.00 0.00 0.00 13.54 +1.80 37 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 15.05 +1.98 37 0 289 0
30DEC26 122.50 P 0.00 0.00 0.00 16.69 +2.22 38 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 18.34 +2.48 38 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 20.26 +2.84 39 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 22.05 +2.98 39 0 1,157 0
30DEC26 132.50 P 0.00 0.00 0.00 23.87 +3.10 39 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 25.77 +2.73 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 27.71 +2.82 40 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 29.69 +2.93 40 0 39 0
30DEC26 142.50 P 0.00 0.00 0.00 31.71 +3.07 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.78 +3.15 40 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 35.88 +3.22 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.92 +3.21 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 39.71 +2.92 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.24 +3.28 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.15 +3.85 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.74 +4.26 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 48.37 +2.88 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.98 +3.16 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 53.27 +4.13 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 55.92 +4.39 41 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 58.27 +4.55 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 60.67 +4.61 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 62.97 +4.48 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.34 +4.66 42 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 67.45 +4.21 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.07 +4.18 40 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
30MAR27 60.00 P 0.92 0.92 0.92 0.29 +0.04 38 2 9 +2
30MAR27 62.50 P 0.00 0.00 0.00 0.40 +0.06 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.56 +0.09 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.75 +0.14 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.93 +0.12 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.20 +0.18 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.48 +0.18 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 1.91 +0.31 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.32 +0.35 38 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 2.81 +0.43 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.35 +0.50 39 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 3.93 +0.64 39 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 4.55 +0.61 38 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 5.28 +0.65 38 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 6.00 +0.92 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 6.80 +0.80 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.70 +0.94 38 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.67 +1.07 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 9.70 +1.19 38 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 10.82 +1.32 38 0 179 0
30MAR27 110.00 P 0.00 0.00 0.00 12.02 +1.46 38 0 1,175 0
30MAR27 112.50 P 0.00 0.00 0.00 13.15 +1.47 37 0 38 0
30MAR27 115.00 P 0.00 0.00 0.00 14.60 +1.71 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 15.85 +1.69 37 0 18 0
30MAR27 120.00 P 0.00 0.00 0.00 17.33 +1.86 38 0 28 0
30MAR27 122.50 P 0.00 0.00 0.00 18.96 +2.08 38 0 103 0
30MAR27 125.00 P 0.00 0.00 0.00 20.53 +2.15 38 0 104 0
30MAR27 127.50 P 22.10 22.10 22.10 22.10 +2.31 38 15 50 +15
30MAR27 130.00 P 0.00 0.00 0.00 23.94 +2.55 38 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 25.96 +2.90 39 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 27.81 +3.02 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 29.39 +2.39 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.24 +2.52 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 33.24 +2.96 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.22 +3.09 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.19 +3.13 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.25 +2.51 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 41.34 +3.29 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.44 +2.85 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.55 +3.56 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.72 +2.91 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.89 +3.08 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.08 +2.95 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.28 +3.82 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.52 +3.50 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 58.77 +3.09 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 61.04 +3.97 39 0 0 0
29JUN27 90.00 P 6.86 7.00 6.86 6.93 +0.91 39 12 16 +12
29JUN27 92.50 P 0.00 0.00 0.00 7.80 +1.01 39 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 8.69 +1.04 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.64 +0.95 39 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 10.66 +1.05 39 0 9 0
29JUN27 102.50 P 11.67 11.67 11.67 11.71 +1.12 39 10 10 +10
29JUN27 105.00 P 0.00 0.00 0.00 12.93 +1.38 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.15 +1.51 38 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 15.40 +1.49 38 0 21 0
29JUN27 112.50 P 0.00 0.00 0.00 16.70 +1.62 38 0 145 0
29JUN27 115.00 P 0.00 0.00 0.00 18.16 +1.85 38 0 35 0
29JUN27 117.50 P 0.00 0.00 0.00 19.63 +1.85 38 0 11 0
29JUN27 120.00 P 0.00 0.00 0.00 21.11 +1.93 38 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 22.54 +1.90 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 24.16 +2.10 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.77 +2.39 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.48 +2.48 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.19 +2.31 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.98 +1.98 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.79 +1.98 38 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.66 - 38 0 0 -
29JUN27 142.50 P 0.00 0.00 0.00 36.56 - 38 0 0 -
TOTAL PUT 6,083 181,869 +4,009
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 38.10
29JUN26 29.00 C 0.00 0.00 0.00 9.20 -1.67 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.16 -1.72 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.23 -1.66 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.29 -1.52 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.39 -1.59 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.54 -1.35 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.75 -1.29 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.04 -1.34 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.42 -1.21 44 0 0 0
29JUN26 38.00 C 1.88 1.88 1.88 1.94 -1.02 45 1 29 +1
29JUN26 39.00 C 1.60 1.60 1.47 1.48 -0.94 45 11 157 +10
29JUN26 40.00 C 1.04 1.04 1.04 1.10 -0.81 45 2 138 0
29JUN26 41.00 C 0.79 0.79 0.79 0.81 -0.67 45 2 240 0
29JUN26 42.00 C 0.85 0.85 0.60 0.58 -0.54 44 45 624 +32
29JUN26 43.00 C 0.00 0.00 0.00 0.40 -0.43 44 0 248 0
29JUN26 44.00 C 0.00 0.00 0.00 0.28 -0.33 44 0 123 0
29JUN26 45.00 C 0.38 0.38 0.28 0.19 -0.25 44 10 359 -5
29JUN26 46.00 C 0.00 0.00 0.00 0.13 -0.18 44 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 -0.13 44 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 -0.09 45 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 -0.06 45 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 -0.05 44 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 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 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30JUL26 29.00 C 0.00 0.00 0.00 9.41 -1.46 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.50 -1.50 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.60 -1.37 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.76 -1.32 45 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.97 -1.32 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.23 -1.27 45 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.54 -1.11 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.91 -1.20 45 0 0 0
30JUL26 37.00 C 3.35 3.35 3.35 3.29 -1.15 44 15 30 +15
30JUL26 38.00 C 3.09 3.09 2.82 2.92 -1.03 46 28 60 0
30JUL26 39.00 C 2.52 2.52 2.36 2.46 -0.91 46 30 76 +30
30JUL26 40.00 C 0.00 0.00 0.00 2.06 -0.81 46 0 134 0
30JUL26 41.00 C 1.65 1.65 1.65 1.71 -0.72 46 1 228 -1
30JUL26 42.00 C 1.54 1.54 1.36 1.40 -0.65 45 46 313 +28
30JUL26 43.00 C 1.28 1.28 1.16 1.15 -0.54 45 23 153 0
30JUL26 44.00 C 0.00 0.00 0.00 0.93 -0.48 45 0 365 0
30JUL26 45.00 C 0.79 0.79 0.79 0.75 -0.41 45 15 457 +1
30JUL26 46.00 C 0.00 0.00 0.00 0.60 -0.35 45 0 194 0
30JUL26 47.00 C 0.00 0.00 0.00 0.48 -0.29 45 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.38 -0.24 45 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.30 -0.20 45 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.24 -0.16 45 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.13 -0.09 45 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.79 -1.47 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.93 -1.46 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.20 -1.28 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.42 -1.24 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.47 -1.33 45 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.78 -1.30 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.14 -1.23 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.55 -1.05 45 0 0 0
28AUG26 37.00 C 4.41 4.41 4.06 4.13 -0.88 47 45 156 +45
28AUG26 38.00 C 3.73 3.76 3.73 3.50 -1.17 45 45 120 +45
28AUG26 39.00 C 3.31 3.31 3.31 3.16 -0.98 46 30 211 +30
28AUG26 40.00 C 2.79 2.79 2.76 2.75 -0.88 46 42 82 0
28AUG26 41.00 C 2.57 2.64 2.42 2.38 -0.84 46 63 129 +34
28AUG26 42.00 C 2.30 2.30 2.05 2.05 -0.79 46 90 120 +55
28AUG26 43.00 C 2.00 2.00 1.92 1.76 -0.72 46 45 135 +15
28AUG26 44.00 C 1.68 1.68 1.68 1.51 -0.65 46 15 102 +15
28AUG26 45.00 C 1.47 1.47 1.39 1.29 -0.59 46 32 216 +30
28AUG26 46.00 C 0.00 0.00 0.00 1.09 -0.53 46 0 287 0
28AUG26 47.00 C 0.00 0.00 0.00 0.93 -0.47 46 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.78 -0.42 45 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.66 -0.37 45 0 200 0
28AUG26 50.00 C 0.72 0.72 0.72 0.55 -0.33 45 5 84 +5
28AUG26 52.50 C 0.00 0.00 0.00 0.35 -0.24 45 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.22 -0.17 45 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.14 -0.11 45 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.09 -0.07 46 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.12 -1.33 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.30 -1.32 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.51 -1.39 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.78 -1.32 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.07 -1.21 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.42 -1.16 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.82 -1.06 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.26 -0.96 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.74 -0.94 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.26 -0.87 47 0 31 0
29SEP26 39.00 C 4.01 4.01 4.00 3.82 -0.81 47 25 25 +10
29SEP26 40.00 C 3.56 3.56 3.56 3.52 -0.82 48 15 62 0
29SEP26 41.00 C 3.19 3.19 3.19 3.10 -0.78 47 15 46 +15
29SEP26 42.00 C 2.83 2.83 2.77 2.77 -0.73 47 30 45 +15
29SEP26 43.00 C 2.55 2.55 2.55 2.48 -0.67 47 15 60 +15
29SEP26 44.00 C 2.28 2.28 2.28 2.20 -0.67 47 15 45 +15
29SEP26 45.00 C 2.02 2.02 2.02 1.95 -0.61 47 15 125 +15
29SEP26 46.00 C 0.00 0.00 0.00 1.72 -0.56 47 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.52 -0.51 47 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 1.34 -0.46 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.18 -0.42 47 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 1.00 -0.41 47 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.72 -0.32 47 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.51 -0.24 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.37 -0.17 47 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.26 -0.13 47 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 -0.10 47 0 100 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.07 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 -0.05 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30DEC26 29.00 C 0.00 0.00 0.00 11.19 -1.51 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.47 -1.17 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.79 -1.13 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.13 -1.20 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.51 -1.06 49 0 0 0
30DEC26 34.00 C 8.20 8.20 8.20 7.91 -1.04 48 1 1 +1
30DEC26 35.00 C 0.00 0.00 0.00 7.30 -1.04 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.81 -0.88 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.33 -0.82 48 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 5.86 -0.87 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.43 -0.82 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.99 -0.92 48 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 4.62 -0.98 48 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.40 -0.80 49 0 607 0
30DEC26 43.00 C 0.00 0.00 0.00 3.94 -0.88 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.67 -0.79 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.46 -0.68 48 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 3.19 -0.66 48 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 2.85 -0.73 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.63 -0.68 48 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.42 -0.54 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.23 -0.51 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.81 -0.44 48 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.46 -0.37 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.18 -0.32 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.95 -0.30 47 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.77 -0.22 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.64 -0.17 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.52 -0.15 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.42 -0.13 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.33 -0.11 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.09 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 -0.07 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 -0.06 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 -0.05 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 -0.04 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.78 -1.78 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.12 -1.76 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.72 -1.48 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.17 -1.11 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.59 -1.08 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.97 -1.07 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.50 -0.98 49 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.99 -0.89 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.51 -0.91 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.05 -0.88 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.62 -0.84 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.21 -0.82 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.84 -0.77 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.48 -0.96 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.88 -1.17 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.61 -0.95 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.34 -0.76 46 0 0 0
30MAR27 46.00 C 4.25 4.25 4.25 4.03 -0.72 46 10 43 0
30MAR27 47.00 C 0.00 0.00 0.00 3.78 -0.96 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.54 -0.92 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.34 -0.85 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 3.13 -0.64 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.69 -0.58 47 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 2.32 -0.49 47 0 18 0
30MAR27 57.50 C 0.00 0.00 0.00 1.99 -0.46 47 0 24 0
30MAR27 60.00 C 0.00 0.00 0.00 1.69 -0.40 47 0 59 0
30MAR27 62.50 C 0.00 0.00 0.00 1.43 -0.36 47 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 1.21 -0.32 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 1.03 -0.27 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.87 -0.24 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.74 -0.21 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.63 -0.18 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.53 -0.17 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.44 -0.16 47 0 31 0
29JUN27 29.00 C 0.00 0.00 0.00 12.59 -1.40 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.97 -1.38 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.39 -1.34 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.83 -1.31 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.29 -1.28 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.77 -1.25 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.28 -1.21 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.08 -0.91 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.61 -0.90 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.16 -0.89 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.74 -1.04 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.35 -1.00 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.97 -0.96 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.61 -0.92 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.25 -0.90 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.94 -0.87 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.64 -0.83 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.35 -0.79 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.04 -0.81 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.75 -0.77 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.51 - 48 0 0 -
TOTAL CALL 782 16,146 +471
29JUN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 +0.04 45 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 +0.07 44 0 128 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 +0.11 44 0 120 0
29JUN26 34.00 P 0.38 0.38 0.38 0.38 +0.18 44 1 238 +1
29JUN26 35.00 P 0.65 0.65 0.65 0.59 +0.26 44 15 272 +15
29JUN26 36.00 P 0.00 0.00 0.00 0.85 +0.33 43 0 313 0
29JUN26 37.00 P 1.23 1.23 1.23 1.23 +0.48 43 3 463 +1
29JUN26 38.00 P 1.60 1.80 1.60 1.66 +0.60 43 14 319 +11
29JUN26 39.00 P 0.00 0.00 0.00 2.19 +0.75 42 0 328 0
29JUN26 40.00 P 2.80 2.80 2.80 2.90 +0.98 44 3 167 +3
29JUN26 41.00 P 0.00 0.00 0.00 3.61 +1.13 44 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 4.39 +1.18 44 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 5.23 +1.30 44 0 220 0
29JUN26 44.00 P 5.95 5.95 5.95 6.11 +1.40 44 1 221 -1
29JUN26 45.00 P 0.00 0.00 0.00 7.02 +1.30 44 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 7.98 +1.36 45 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 8.93 +1.37 44 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 9.91 +1.38 43 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 10.90 +1.40 0 0 107 0
29JUN26 50.00 P 0.00 0.00 0.00 11.90 +1.38 0 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 14.41 +1.71 57 0 18 0
29JUN26 55.00 P 0.00 0.00 0.00 16.91 +1.71 64 0 4 -99
29JUN26 57.50 P 0.00 0.00 0.00 19.41 +1.71 71 0 200 0
29JUN26 60.00 P 0.00 0.00 0.00 21.91 +1.71 77 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.40 +1.70 0 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 26.90 +1.70 0 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 29.41 +1.71 94 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.91 +1.71 100 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.41 +1.71 105 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.90 +1.70 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.40 +1.70 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.90 +1.70 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.40 +1.70 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.90 +1.70 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.40 +1.70 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.90 +1.70 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.40 +1.70 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.16 +0.07 45 0 0 0
30JUL26 30.00 P 0.33 0.33 0.33 0.25 +0.11 45 20 20 +20
30JUL26 31.00 P 0.45 0.45 0.45 0.37 +0.16 45 30 32 +30
30JUL26 32.00 P 0.47 0.47 0.47 0.53 +0.21 45 30 91 +30
30JUL26 33.00 P 0.63 0.80 0.63 0.74 +0.27 45 75 122 +75
30JUL26 34.00 P 1.01 1.01 1.01 0.97 +0.31 45 3 156 0
30JUL26 35.00 P 1.33 1.35 1.33 1.26 +0.36 44 32 138 0
30JUL26 36.00 P 1.41 1.69 1.41 1.62 +0.46 44 45 251 +15
30JUL26 37.00 P 1.78 1.79 1.78 2.03 +0.56 44 30 320 +30
30JUL26 38.00 P 2.15 2.60 2.15 2.50 +0.66 43 62 162 +60
30JUL26 39.00 P 2.73 2.73 2.73 3.04 +0.77 43 15 200 0
30JUL26 40.00 P 0.00 0.00 0.00 3.64 +0.87 43 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 4.39 +1.04 45 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 5.11 +1.17 45 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 5.86 +1.17 45 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 6.65 +1.24 45 0 159 0
30JUL26 45.00 P 0.00 0.00 0.00 7.48 +1.13 45 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.33 +1.37 44 0 319 0
30JUL26 47.00 P 0.00 0.00 0.00 9.27 +1.24 46 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 10.20 +1.40 47 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 11.12 +1.30 47 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 12.10 +1.35 49 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 14.49 +1.56 50 0 143 0
30JUL26 55.00 P 0.00 0.00 0.00 16.91 +1.47 48 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.41 +1.71 52 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 21.91 +1.71 57 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.40 +1.70 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 26.90 +1.70 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.41 +1.71 70 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 31.91 +1.71 73 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 34.41 +1.71 77 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 36.90 +1.70 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.37 +0.11 46 0 0 0
28AUG26 30.00 P 0.61 0.61 0.61 0.52 +0.15 46 30 30 +30
28AUG26 31.00 P 0.73 0.85 0.73 0.70 +0.19 46 45 151 +45
28AUG26 32.00 P 0.88 1.01 0.88 0.92 +0.24 46 60 60 +60
28AUG26 33.00 P 1.32 1.32 1.24 1.19 +0.29 46 30 109 +15
28AUG26 34.00 P 1.35 1.46 1.35 1.51 +0.35 46 30 61 +15
28AUG26 35.00 P 1.96 1.96 1.91 1.86 +0.41 46 75 137 +45
28AUG26 36.00 P 2.30 2.30 2.30 2.27 +0.51 46 2 209 +2
28AUG26 37.00 P 0.00 0.00 0.00 2.71 +0.59 45 0 179 0
28AUG26 38.00 P 3.14 3.32 3.14 3.20 +0.66 45 30 292 0
28AUG26 39.00 P 3.55 3.86 3.55 3.73 +0.73 45 105 407 +75
28AUG26 40.00 P 4.51 4.51 4.39 4.36 +0.85 45 53 399 +25
28AUG26 41.00 P 0.00 0.00 0.00 4.98 +0.91 45 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 5.65 +0.79 45 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.38 +1.01 45 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.32 +1.27 48 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 7.98 +1.01 46 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 8.87 +1.12 48 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 9.70 +1.14 47 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.56 +1.26 48 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 11.34 +1.18 45 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 12.23 +1.30 45 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 14.66 +1.45 49 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 17.03 +1.59 49 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.48 +1.44 51 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.91 +1.59 49 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.40 +1.70 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.90 +1.70 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.41 +1.71 60 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.91 +1.71 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.68 +0.18 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.89 +0.23 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.13 +0.28 47 0 0 0
29SEP26 32.00 P 1.31 1.31 1.31 1.41 +0.34 47 15 32 +15
29SEP26 33.00 P 0.00 0.00 0.00 1.71 +0.37 47 0 3 0
29SEP26 34.00 P 0.00 0.00 0.00 2.04 +0.41 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.42 +0.47 47 0 17 0
29SEP26 36.00 P 2.35 2.92 2.35 2.83 +0.51 46 39 59 +39
29SEP26 37.00 P 0.00 0.00 0.00 3.29 +0.59 46 0 5 0
29SEP26 38.00 P 3.78 3.78 3.78 3.79 +0.65 46 30 48 +30
29SEP26 39.00 P 4.29 4.29 4.29 4.33 +0.72 46 15 45 +15
29SEP26 40.00 P 0.00 0.00 0.00 4.99 +0.86 47 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 5.68 +0.79 47 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.38 +0.89 48 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 7.09 +0.93 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.81 +0.97 48 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.57 +1.01 48 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 9.33 +1.02 48 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 10.17 +1.09 48 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 10.88 +1.02 47 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.75 +1.04 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.50 +0.96 45 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 14.89 +1.20 48 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 17.21 +1.41 49 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 19.48 +1.24 45 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 21.93 +1.61 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.41 +1.67 47 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 26.90 +1.43 0 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 29.41 +1.71 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.91 +1.71 56 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 34.41 +1.71 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.90 +1.70 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.40 +1.70 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.90 +1.70 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.40 +1.70 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.90 +1.70 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.40 +1.70 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.90 +1.70 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.40 +1.70 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.50 +0.28 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.80 +0.34 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.12 +0.37 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.45 +0.40 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.79 +0.39 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.17 +0.42 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.63 +0.51 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.05 +0.52 47 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.53 +0.56 47 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 5.05 +0.61 47 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 5.60 +0.66 46 0 115 0
30DEC26 40.00 P 5.78 5.78 5.78 6.18 +0.70 46 15 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.93 +0.90 48 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.60 +0.97 48 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.27 +1.03 48 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 8.98 +1.08 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.73 +0.93 48 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.43 +0.94 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.20 +0.97 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.98 +1.00 48 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.77 +1.02 48 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.57 +1.04 48 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.64 +1.08 48 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.80 +1.12 48 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 19.98 +1.16 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 22.30 +1.22 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.62 +1.31 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.99 +1.36 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.46 +1.43 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.93 +1.61 48 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 34.41 +1.69 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.90 +1.65 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.40 +1.70 0 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 41.90 +1.70 0 0 0 -8
30DEC26 82.50 P 0.00 0.00 0.00 44.40 +1.70 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.90 +1.70 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.40 +1.70 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.90 +1.70 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.40 +1.70 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.09 +0.29 47 0 0 0
30MAR27 30.00 P 2.52 2.52 2.52 2.43 +0.33 47 1 1 +1
30MAR27 31.00 P 0.00 0.00 0.00 2.75 +0.33 47 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 3.18 +0.40 48 0 0 0
30MAR27 33.00 P 3.39 3.39 3.39 3.58 +0.41 47 15 15 +15
30MAR27 34.00 P 0.00 0.00 0.00 4.00 +0.43 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.45 +0.47 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 4.92 +0.50 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 5.42 +0.56 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.94 +0.58 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.39 +0.52 45 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.97 +0.57 45 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.57 +0.54 45 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.15 +0.61 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.10 +0.94 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.78 +0.77 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.49 +0.83 47 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 11.22 +0.87 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.93 +0.88 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.69 +0.90 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.45 +0.91 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.23 +0.94 47 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.24 +0.98 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 18.30 +1.01 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.47 +1.14 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.69 +1.22 47 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 24.97 +1.53 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.29 +1.60 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.65 +1.52 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.04 +1.55 47 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 34.47 +1.60 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.92 +1.63 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.40 +1.66 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.90 +1.69 0 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 2.66 +0.30 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.03 +0.34 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.41 +0.35 47 0 4 0
29JUN27 32.00 P 0.00 0.00 0.00 3.82 +0.39 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.24 +0.41 47 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 4.66 +0.42 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.14 +0.43 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.62 +0.42 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.12 +0.46 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.65 +0.49 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.23 +0.54 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.81 +0.57 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.44 +0.62 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.05 +0.64 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.74 +0.68 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.48 +0.79 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.17 +0.83 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.89 +0.87 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.59 +0.85 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.34 +0.90 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.11 - 47 0 0 -
TOTAL PUT 969 21,326 +610
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$ 38.36
29JUN26 9.50 C 0.00 0.00 0.00 28.91 +0.18 304 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 28.69 +0.21 314 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.44 +0.21 308 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.97 +0.24 309 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.37 +0.14 221 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.86 +0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.36 +0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.87 +0.14 195 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.37 +0.14 187 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.86 +0.13 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.39 +0.16 206 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.87 +0.14 164 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.46 +0.23 223 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.86 +0.13 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.39 +0.16 179 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 21.96 +0.23 201 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.37 +0.14 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.89 +0.16 161 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 20.37 +0.14 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 19.87 +0.14 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 19.46 +0.23 170 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.97 +0.24 167 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.39 +0.16 135 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 17.37 +0.14 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.37 +0.13 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.37 +0.13 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.37 +0.07 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.36 +0.12 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.38 +0.14 77 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 11.40 +0.16 81 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.50 +0.26 91 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.48 +0.23 81 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.52 +0.26 77 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 7.43 +0.17 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.44 +0.09 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.52 +0.07 53 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.66 +0.04 53 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 3.88 +0.01 53 0 340 0
29JUN26 36.00 C 3.40 3.40 3.24 3.18 -0.03 53 30 318 +30
29JUN26 37.00 C 3.00 3.10 2.50 2.55 -0.15 52 25 296 +18
29JUN26 38.00 C 2.22 2.40 2.09 2.09 -0.04 54 73 272 +2
29JUN26 39.00 C 2.10 2.10 1.62 1.64 -0.11 53 367 271 +97
29JUN26 40.00 C 1.65 1.68 1.33 1.31 -0.08 54 326 456 +204
29JUN26 41.00 C 1.09 1.28 1.04 1.01 -0.08 54 14 191 -3
29JUN26 42.00 C 1.12 1.12 0.92 0.78 -0.07 54 31 2,920 +1
29JUN26 43.00 C 0.94 0.94 0.68 0.59 -0.06 54 33 105 -16
29JUN26 44.00 C 0.58 0.64 0.58 0.44 -0.06 54 4 154 -2
29JUN26 45.00 C 0.60 0.60 0.44 0.32 -0.05 54 47 360 -15
29JUN26 46.00 C 0.37 0.37 0.37 0.23 -0.05 53 1 134 0
29JUN26 47.00 C 0.30 0.30 0.30 0.17 -0.04 54 3 74 0
29JUN26 48.00 C 0.27 0.27 0.27 0.12 -0.03 53 5 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 -0.02 54 0 187 0
29JUN26 50.00 C 0.15 0.15 0.15 0.06 -0.02 54 2 137 +2
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29JUN26 60.00 C 0.04 0.04 0.04 0.01 0.00 65 5 23 -5
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 13.59 +0.35 90 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.61 +0.37 84 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.68 +0.44 81 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.55 +0.29 68 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.48 +0.18 58 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.69 +0.42 62 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.78 +0.12 59 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.90 +0.39 56 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.12 +0.16 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.32 +0.03 53 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 4.68 +0.07 53 0 104 0
30JUL26 36.00 C 0.00 0.00 0.00 4.10 +0.05 53 0 39 0
30JUL26 37.00 C 0.00 0.00 0.00 3.48 -0.10 51 0 142 0
30JUL26 38.00 C 3.50 3.50 3.50 3.07 -0.12 52 6 98 0
30JUL26 39.00 C 3.10 3.10 2.65 2.68 -0.07 53 47 35 -29
30JUL26 40.00 C 0.00 0.00 0.00 2.32 -0.03 53 0 136 0
30JUL26 41.00 C 2.22 2.22 2.22 2.02 -0.02 54 1 65 +1
30JUL26 42.00 C 1.95 1.95 1.95 1.73 -0.03 54 2 47 0
30JUL26 43.00 C 0.00 0.00 0.00 1.46 -0.03 54 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 1.24 -0.03 54 0 3 0
30JUL26 45.00 C 1.44 1.44 1.27 1.04 -0.03 54 48 202 +4
30JUL26 46.00 C 1.20 1.20 1.20 0.87 -0.03 54 2 96 +2
30JUL26 47.00 C 1.00 1.00 1.00 0.72 -0.03 53 1 2 +1
30JUL26 48.00 C 0.90 0.93 0.90 0.60 -0.03 53 3 29 +1
30JUL26 49.00 C 0.65 0.65 0.65 0.50 -0.02 54 5 72 +5
28AUG26 26.00 C 0.00 0.00 0.00 12.61 +0.36 69 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.68 +0.39 66 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.55 +0.18 56 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.57 +0.27 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.74 +0.20 52 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.10 +0.33 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.36 +0.27 55 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.62 +0.29 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.92 +0.21 52 0 21 0
28AUG26 35.00 C 0.00 0.00 0.00 5.35 +0.19 52 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 4.79 -0.12 52 0 36 0
28AUG26 37.00 C 0.00 0.00 0.00 4.22 -0.06 51 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 3.78 -0.07 52 0 38 0
28AUG26 39.00 C 0.00 0.00 0.00 3.42 -0.06 53 0 70 0
28AUG26 40.00 C 3.11 3.11 3.11 3.10 -0.01 54 1 30 0
28AUG26 41.00 C 0.00 0.00 0.00 2.73 -0.03 53 0 64 0
28AUG26 42.00 C 0.00 0.00 0.00 2.42 -0.01 53 0 32 0
28AUG26 43.00 C 2.36 2.36 2.36 2.14 -0.01 53 30 35 0
28AUG26 44.00 C 0.00 0.00 0.00 1.87 -0.01 53 0 15 0
28AUG26 45.00 C 1.74 1.74 1.74 1.65 -0.01 53 35 65 0
28AUG26 46.00 C 0.00 0.00 0.00 1.43 -0.02 53 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.22 -0.05 52 0 15 0
28AUG26 48.00 C 1.33 1.33 1.33 1.09 -0.02 53 2 10 +2
28AUG26 49.00 C 1.30 1.32 1.30 0.92 -0.04 53 2 32 +2
29SEP26 16.00 C 0.00 0.00 0.00 22.60 +0.37 117 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.96 +0.23 104 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.61 +0.38 110 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.10 +0.37 106 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.60 +0.37 102 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.10 +0.37 99 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.47 +0.24 88 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.11 +0.38 93 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.47 +0.24 83 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.46 +0.23 76 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.46 +0.22 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.48 +0.24 67 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.46 +0.16 61 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.62 +0.33 63 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.64 +0.29 59 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.68 +0.39 56 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.84 +0.46 55 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.89 +0.28 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.11 +0.27 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 8.38 +0.14 51 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 7.73 +0.16 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.10 +0.14 52 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.60 +0.23 53 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.91 +0.13 51 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 5.43 +0.15 52 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.88 -0.13 51 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 4.45 -0.14 52 0 72 0
29SEP26 39.00 C 4.22 4.22 4.22 4.02 -0.17 51 15 48 0
29SEP26 40.00 C 0.00 0.00 0.00 3.66 -0.04 52 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 3.33 -0.04 52 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 3.02 -0.05 52 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 2.72 -0.08 52 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 2.44 -0.10 52 0 35 0
29SEP26 45.00 C 0.00 0.00 0.00 2.17 -0.11 52 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 1.96 -0.11 52 0 3 0
29SEP26 47.00 C 2.30 2.30 2.00 1.75 -0.11 52 4 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.55 -0.10 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.39 -0.10 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.24 -0.10 52 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.90 -0.11 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.69 -0.07 52 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.50 -0.06 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.37 -0.06 52 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 -0.05 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 -0.03 52 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.04 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 49 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 16.46 +0.11 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.62 +0.38 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.70 +0.38 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.85 +0.34 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.03 +0.37 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.26 +0.33 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.52 +0.29 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.81 +0.25 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.15 +0.23 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.51 +0.20 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.92 +0.21 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.33 +0.16 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.81 +0.17 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.31 +0.17 51 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 6.84 +0.16 51 0 54 0
30DEC26 37.00 C 0.00 0.00 0.00 6.38 +0.11 51 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 6.14 +0.33 53 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 5.73 +0.28 52 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 5.20 +0.10 51 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 5.01 +0.24 53 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 4.52 +0.06 51 0 45 0
30DEC26 43.00 C 0.00 0.00 0.00 4.21 +0.03 51 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 3.99 +0.08 52 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 3.65 -0.01 52 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 3.51 +0.03 53 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 3.16 -0.06 52 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 2.94 -0.04 52 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 2.81 +0.03 53 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.71 +0.12 53 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.17 +0.03 53 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.82 +0.05 53 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.55 +0.08 53 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 1.29 +0.08 53 0 30 0
30DEC26 62.50 C 0.00 0.00 0.00 1.07 +0.06 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.86 +0.04 53 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.74 +0.05 53 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.62 +0.06 53 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.51 +0.04 53 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 +0.04 53 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 14.33 +0.34 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.60 +0.34 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.89 +0.29 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.22 +0.28 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.59 +0.28 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.98 +0.26 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 10.40 +0.27 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.84 +0.25 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.31 +0.24 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.82 +0.26 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.35 +0.26 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.90 +0.16 50 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 7.48 +0.16 50 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 7.07 +0.13 50 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 6.70 +0.27 50 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.35 +0.29 50 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 6.01 +0.31 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.70 +0.31 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.24 +0.11 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.88 -0.08 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.85 +0.15 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.59 +0.09 52 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.34 +0.22 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.09 +0.09 51 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 3.84 +0.09 51 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.61 +0.08 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.13 +0.08 51 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.68 +0.07 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.26 0.00 51 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.92 -0.01 50 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 1.68 0.00 51 0 25 0
29JUN27 26.00 C 0.00 0.00 0.00 14.23 +0.24 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.57 +0.23 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.94 +0.20 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.36 +0.20 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.77 +0.19 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.22 +0.17 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.69 +0.14 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.20 +0.16 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.73 +0.17 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.18 +0.05 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.75 +0.05 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.32 +0.05 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.91 +0.04 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.55 +0.04 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.20 +0.04 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.84 +0.03 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.50 +0.02 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.22 +0.03 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.94 +0.05 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.67 - 50 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 5.42 - 50 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 5.22 - 50 0 0 -
TOTAL CALL 1,170 15,390 +302
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 178 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 160 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 155 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 150 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 140 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 54 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 128 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 208 0
29JUN26 30.00 P 0.12 0.12 0.10 0.11 -0.04 53 31 444 -31
29JUN26 31.00 P 0.15 0.15 0.15 0.18 -0.06 53 1 240 0
29JUN26 32.00 P 0.23 0.28 0.23 0.30 -0.07 53 19 283 -17
29JUN26 33.00 P 0.38 0.39 0.38 0.46 -0.10 53 3 298 +1
29JUN26 34.00 P 0.57 0.65 0.56 0.67 -0.13 52 23 400 +5
29JUN26 35.00 P 1.10 1.10 0.80 0.95 -0.15 52 6 396 +2
29JUN26 36.00 P 1.13 1.28 1.13 1.31 -0.16 52 31 278 -3
29JUN26 37.00 P 0.00 0.00 0.00 1.76 -0.18 53 0 370 0
29JUN26 38.00 P 2.02 2.26 2.02 2.26 -0.30 52 36 261 +36
29JUN26 39.00 P 2.71 2.73 2.71 2.95 -0.16 55 100 75 -20
29JUN26 40.00 P 3.41 3.41 3.20 3.52 -0.21 53 10 251 +10
29JUN26 41.00 P 0.00 0.00 0.00 4.23 -0.21 53 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 5.00 -0.21 53 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 5.82 -0.34 53 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 6.66 -0.29 52 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 7.60 -0.25 55 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 8.52 -0.24 55 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.41 -0.28 52 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 10.38 -0.25 53 0 66 0
29JUN26 49.00 P 11.20 11.20 11.20 11.44 -0.29 62 2 92 0
29JUN26 50.00 P 0.00 0.00 0.00 12.29 -0.25 39 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 14.68 -0.30 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 17.25 -0.20 0 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 19.65 -0.41 0 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 22.19 -0.31 0 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 24.67 -0.38 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.17 -0.33 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.66 -0.34 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.18 -0.37 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.72 -0.27 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.19 -0.34 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.75 -0.24 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.24 -0.25 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.73 -0.28 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.27 -0.28 105 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.67 -0.37 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.21 -0.32 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 43 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 -0.02 52 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.15 -0.03 53 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 0.23 -0.03 53 0 24 0
30JUL26 29.00 P 0.26 0.26 0.26 0.33 -0.04 52 4 54 +4
30JUL26 30.00 P 0.40 0.40 0.40 0.47 -0.06 52 1 10 +1
30JUL26 31.00 P 0.00 0.00 0.00 0.65 -0.07 52 0 19 0
30JUL26 32.00 P 0.00 0.00 0.00 0.86 -0.08 52 0 50 0
30JUL26 33.00 P 1.03 1.03 0.96 1.12 -0.09 52 6 203 +4
30JUL26 34.00 P 1.28 1.39 1.28 1.44 -0.10 52 8 346 +4
30JUL26 35.00 P 1.60 1.73 1.58 1.79 -0.12 52 22 109 +22
30JUL26 36.00 P 0.00 0.00 0.00 2.20 -0.12 52 0 190 0
30JUL26 37.00 P 2.62 2.62 2.62 2.69 -0.11 52 1 134 +1
30JUL26 38.00 P 0.00 0.00 0.00 3.24 -0.10 52 0 30 0
30JUL26 39.00 P 3.55 3.55 3.55 3.84 -0.20 53 15 76 +15
30JUL26 40.00 P 0.00 0.00 0.00 4.47 -0.13 53 0 16 0
30JUL26 41.00 P 0.00 0.00 0.00 5.27 -0.02 56 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 5.83 -0.35 53 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 6.64 -0.22 54 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.40 -0.21 54 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.17 -0.34 53 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.07 -0.31 54 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.70 -0.46 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.66 -0.50 50 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.69 -0.32 54 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.24 -0.03 52 0 5 0
28AUG26 27.00 P 0.00 0.00 0.00 0.35 -0.03 52 0 19 0
28AUG26 28.00 P 0.46 0.46 0.46 0.47 -0.04 52 1 22 +1
28AUG26 29.00 P 0.00 0.00 0.00 0.62 -0.05 52 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 0.82 -0.06 52 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 1.05 -0.07 52 0 6 0
28AUG26 32.00 P 1.14 1.14 1.14 1.32 -0.07 52 1 30 +1
28AUG26 33.00 P 1.60 1.60 1.60 1.63 -0.08 52 2 40 -2
28AUG26 34.00 P 1.88 1.88 1.88 1.97 -0.09 52 1 25 0
28AUG26 35.00 P 2.29 2.29 2.29 2.37 -0.10 51 1 89 0
28AUG26 36.00 P 0.00 0.00 0.00 2.83 -0.09 52 0 44 0
28AUG26 37.00 P 0.00 0.00 0.00 3.34 -0.10 52 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 3.90 -0.11 52 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 4.51 -0.11 53 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 5.15 -0.11 53 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 5.93 0.00 55 0 15 0
28AUG26 42.00 P 6.43 6.43 6.43 6.24 -0.43 50 15 15 0
28AUG26 43.00 P 0.00 0.00 0.00 7.14 -0.30 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.90 -0.38 53 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 8.69 -0.28 53 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.52 -0.27 53 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.35 -0.27 53 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.19 -0.30 53 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.06 -0.29 54 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 54 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 -0.02 52 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.02 52 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.04 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.30 -0.06 51 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.41 -0.07 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.55 -0.08 51 0 1 0
29SEP26 28.00 P 0.65 0.65 0.65 0.70 -0.11 51 2 79 -2
29SEP26 29.00 P 0.00 0.00 0.00 0.91 -0.11 51 0 96 0
29SEP26 30.00 P 1.00 1.00 1.00 1.13 -0.14 51 3 82 +3
29SEP26 31.00 P 0.00 0.00 0.00 1.40 -0.14 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.70 -0.16 50 0 41 0
29SEP26 33.00 P 0.00 0.00 0.00 2.04 -0.17 50 0 68 0
29SEP26 34.00 P 0.00 0.00 0.00 2.42 -0.19 50 0 16 0
29SEP26 35.00 P 2.90 2.90 2.90 2.86 -0.16 50 1 801 +1
29SEP26 36.00 P 0.00 0.00 0.00 3.35 -0.14 51 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 3.87 -0.11 51 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 4.43 -0.12 51 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 5.02 -0.14 51 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 5.70 -0.23 52 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.09 -0.46 49 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.77 -0.43 50 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.71 -0.21 52 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 8.41 -0.27 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.27 -0.18 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.96 -0.29 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.77 -0.29 52 0 10 0
29SEP26 48.00 P 11.62 11.62 11.62 11.72 -0.17 55 2 47 +2
29SEP26 49.00 P 0.00 0.00 0.00 12.46 -0.28 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.33 -0.26 53 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.55 -0.34 54 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.79 -0.41 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.14 -0.30 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.46 -0.42 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.87 -0.27 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.28 -0.37 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.75 -0.33 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.20 -0.35 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.72 -0.30 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.19 -0.34 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.75 -0.28 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.24 -0.26 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.73 -0.29 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.27 -0.28 64 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.67 -0.37 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.21 -0.33 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 +0.01 52 0 299 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.01 52 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 +0.02 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.88 +0.02 52 0 38 0
30DEC26 26.00 P 0.00 0.00 0.00 1.09 +0.03 52 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.31 +0.03 52 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.57 -0.01 52 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 1.86 -0.01 52 0 3 0
30DEC26 30.00 P 2.10 2.10 2.10 2.17 +0.01 52 10 44 0
30DEC26 31.00 P 0.00 0.00 0.00 2.52 -0.01 52 0 15 0
30DEC26 32.00 P 2.80 2.80 2.80 2.88 -0.06 52 2 22 +2
30DEC26 33.00 P 0.00 0.00 0.00 3.30 -0.07 52 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.77 -0.07 52 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.26 -0.08 52 0 49 0
30DEC26 36.00 P 0.00 0.00 0.00 4.79 -0.08 52 0 31 0
30DEC26 37.00 P 0.00 0.00 0.00 5.34 -0.09 53 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 5.92 -0.10 53 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 6.52 -0.11 53 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 7.16 -0.11 53 0 77 0
30DEC26 41.00 P 0.00 0.00 0.00 7.50 -0.43 51 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 8.43 -0.21 53 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.13 -0.20 53 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.79 -0.24 53 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 10.59 -0.21 54 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.28 -0.28 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.13 -0.20 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.85 -0.27 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.69 -0.26 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.47 -0.31 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.61 -0.30 55 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.69 -0.43 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.92 -0.39 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.15 -0.41 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.43 -0.46 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.76 -0.44 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.08 -0.55 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.44 -0.45 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.81 -0.49 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.22 -0.48 0 0 0 0
30MAR27 25.00 P 1.15 1.16 1.14 1.27 0.00 50 14 119 +14
30MAR27 26.00 P 1.36 1.36 1.33 1.50 0.00 50 15 15 +15
30MAR27 27.00 P 0.00 0.00 0.00 1.79 -0.01 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.08 -0.04 50 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.41 -0.04 50 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.78 -0.05 50 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.16 -0.06 50 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.59 -0.07 50 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.05 -0.07 50 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 4.54 -0.08 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.06 -0.08 51 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.60 -0.08 51 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 6.17 -0.08 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.73 -0.12 51 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 7.27 -0.20 51 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.90 -0.23 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.73 -0.02 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.36 -0.08 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.92 -0.22 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.63 -0.22 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.35 -0.20 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.11 -0.21 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.86 -0.23 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.64 -0.22 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.42 -0.22 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.22 -0.23 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.27 -0.27 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.37 -0.31 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.53 -0.37 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.73 -0.43 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.96 -0.41 54 0 0 0
29JUN27 26.00 P 1.95 1.95 1.95 2.04 -0.10 50 5 8 +5
29JUN27 27.00 P 0.00 0.00 0.00 2.36 -0.08 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.74 -0.10 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.10 -0.09 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.53 -0.09 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.98 -0.08 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.43 -0.10 51 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.93 -0.10 51 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.43 -0.10 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.96 -0.11 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.52 -0.11 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.09 -0.09 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.68 -0.10 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.30 -0.11 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.94 -0.11 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.58 -0.10 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.23 -0.11 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.94 -0.11 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.65 -0.11 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.26 - 52 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 12.98 - 52 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 13.73 - 53 0 0 -
TOTAL PUT 394 14,471 +74
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$ 8.29
29JUN26 5.00 C 0.00 0.00 0.00 3.30 -0.75 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.05 -0.77 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.80 -0.71 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.56 -0.72 66 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.31 -0.79 59 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 2.06 -0.73 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.86 -0.67 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.62 -0.68 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.45 -0.69 71 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 1.25 -0.61 69 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.07 -0.60 69 0 68 0
29JUN26 7.75 C 0.92 0.92 0.92 0.91 -0.60 69 3 21 -3
29JUN26 8.00 C 0.74 0.74 0.74 0.78 -0.54 71 2 276 +2
29JUN26 8.25 C 0.00 0.00 0.00 0.64 -0.51 69 0 234 0
29JUN26 8.50 C 0.58 0.62 0.48 0.54 -0.42 70 31 215 +1
29JUN26 8.75 C 0.47 0.47 0.44 0.44 -0.37 70 3 217 +2
29JUN26 9.00 C 0.43 0.43 0.35 0.36 -0.35 70 94 340 -45
29JUN26 9.25 C 0.35 0.35 0.32 0.29 -0.31 70 2 395 -1
29JUN26 9.50 C 0.33 0.33 0.23 0.23 -0.29 70 258 1,042 +249
29JUN26 9.75 C 0.21 0.21 0.21 0.18 -0.26 69 25 289 +15
29JUN26 10.00 C 0.21 0.21 0.17 0.14 -0.22 69 13 886 -2
29JUN26 10.50 C 0.00 0.00 0.00 0.09 -0.16 70 0 775 0
29JUN26 11.00 C 0.14 0.14 0.13 0.05 -0.11 69 35 1,871 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.08 69 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.05 71 0 71 0
29JUN26 12.50 C 0.03 0.03 0.03 0.01 -0.04 70 1 169 0
29JUN26 13.00 C 0.03 0.03 0.03 0.01 -0.02 75 16 43 -14
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 81 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 133 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 170 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 3.35 -0.72 77 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 3.11 -0.71 74 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.87 -0.70 70 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.67 -0.65 75 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.38 -0.72 60 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.19 -0.64 65 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.01 -0.64 68 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.77 -0.65 62 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.61 -0.66 64 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.43 -0.63 64 0 24 0
30JUL26 7.50 C 0.00 0.00 0.00 1.26 -0.59 63 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 1.13 -0.56 64 0 116 0
30JUL26 8.00 C 1.01 1.01 1.01 0.98 -0.54 63 15 166 0
30JUL26 8.25 C 0.88 0.88 0.88 0.88 -0.50 64 2 117 0
30JUL26 8.50 C 0.79 0.86 0.79 0.78 -0.44 65 15 45 0
30JUL26 8.75 C 0.63 0.63 0.63 0.68 -0.36 65 1 151 0
30JUL26 9.00 C 0.65 0.65 0.60 0.60 -0.35 66 6 57 +5
30JUL26 9.25 C 0.55 0.55 0.55 0.52 -0.33 65 50 120 +39
30JUL26 9.50 C 0.00 0.00 0.00 0.45 -0.31 65 0 115 0
30JUL26 9.75 C 0.00 0.00 0.00 0.38 -0.30 65 0 133 0
30JUL26 10.00 C 0.40 0.40 0.31 0.33 -0.27 65 7 167 -2
30JUL26 10.50 C 0.00 0.00 0.00 0.24 -0.22 65 0 258 0
30JUL26 11.00 C 0.00 0.00 0.00 0.17 -0.18 64 0 215 0
30JUL26 11.50 C 0.00 0.00 0.00 0.13 -0.14 65 0 14 0
30JUL26 12.00 C 0.14 0.14 0.14 0.09 -0.11 65 28 130 +28
30JUL26 12.50 C 0.11 0.11 0.11 0.07 -0.08 66 2 38 0
30JUL26 13.00 C 0.07 0.09 0.07 0.05 -0.06 66 11 81 +1
28AUG26 5.00 C 0.00 0.00 0.00 3.38 -0.70 68 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.16 -0.71 69 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.93 -0.70 67 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.72 -0.72 67 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.52 -0.65 67 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.33 -0.63 68 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.12 -0.66 65 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.94 -0.59 65 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.79 -0.55 66 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.59 -0.55 63 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.44 -0.58 63 0 75 0
28AUG26 7.75 C 0.00 0.00 0.00 1.30 -0.55 63 0 46 0
28AUG26 8.00 C 0.00 0.00 0.00 1.16 -0.53 62 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.06 -0.49 63 0 47 0
28AUG26 8.50 C 0.00 0.00 0.00 0.97 -0.44 64 0 72 0
28AUG26 8.75 C 0.91 0.91 0.91 0.87 -0.38 64 1 157 +1
28AUG26 9.00 C 0.00 0.00 0.00 0.79 -0.35 65 0 117 0
28AUG26 9.25 C 0.68 0.68 0.68 0.71 -0.34 65 2 141 0
28AUG26 9.50 C 0.61 0.63 0.61 0.63 -0.32 65 16 17 +15
28AUG26 9.75 C 0.57 0.57 0.57 0.56 -0.30 64 15 16 +15
28AUG26 10.00 C 0.49 0.49 0.49 0.50 -0.28 64 10 32 -7
28AUG26 10.50 C 0.47 0.47 0.47 0.39 -0.24 64 3 5 +3
28AUG26 11.00 C 0.00 0.00 0.00 0.31 -0.19 64 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.24 -0.16 64 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.19 -0.13 64 0 100 0
28AUG26 12.50 C 0.00 0.00 0.00 0.15 -0.11 64 0 0 0
28AUG26 13.00 C 0.11 0.11 0.11 0.11 -0.09 63 6 15 0
29SEP26 5.00 C 0.00 0.00 0.00 3.42 -0.73 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.21 -0.71 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.00 -0.69 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.76 -0.71 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.59 -0.66 63 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.37 -0.69 60 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.23 -0.62 64 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.04 -0.62 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.85 -0.61 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.69 -0.59 59 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 1.56 -0.60 60 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 -0.48 62 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 1.31 -0.49 61 0 20 0
29SEP26 8.25 C 1.19 1.19 1.18 1.19 -0.44 60 20 565 +10
29SEP26 8.50 C 0.00 0.00 0.00 1.08 -0.47 60 0 1,043 0
29SEP26 8.75 C 0.00 0.00 0.00 1.00 -0.41 61 0 300 0
29SEP26 9.00 C 1.00 1.02 0.90 0.90 -0.40 61 20 2,275 +5
29SEP26 9.25 C 0.00 0.00 0.00 0.82 -0.38 61 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.74 -0.36 61 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.67 -0.35 61 0 25 0
29SEP26 10.00 C 0.80 0.80 0.80 0.60 -0.33 60 1 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.49 -0.30 60 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.40 -0.27 60 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.32 -0.24 60 0 177 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 -0.21 60 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 -0.18 60 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.15 60 0 81 0
29SEP26 13.50 C 0.19 0.19 0.19 0.13 -0.14 60 9 40 -7
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.11 60 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.09 60 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.08 60 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.07 61 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.06 61 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.05 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.04 60 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.04 59 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 20.00 C 0.01 0.01 0.01 0.01 0.00 62 12 0 -12
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 24.00 C 0.01 0.01 0.01 0.01 0.00 72 20 0 -20
30DEC26 5.00 C 0.00 0.00 0.00 3.56 -0.73 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.35 -0.71 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.16 -0.71 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.98 -0.68 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.79 -0.67 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.62 -0.65 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.48 -0.61 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.29 -0.62 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.17 -0.57 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.05 -0.51 60 0 9 0
30DEC26 7.50 C 0.00 0.00 0.00 1.92 -0.51 60 0 54 0
30DEC26 7.75 C 0.00 0.00 0.00 1.75 -0.53 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 -0.53 59 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.53 -0.49 58 0 0 0
30DEC26 8.50 C 1.43 1.52 1.43 1.40 -0.50 57 30 30 +30
30DEC26 8.75 C 0.00 0.00 0.00 1.29 -0.49 56 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 1.21 -0.42 57 0 15 0
30DEC26 9.25 C 1.16 1.16 1.16 1.18 -0.43 59 15 15 +4
30DEC26 9.50 C 0.00 0.00 0.00 1.10 -0.37 59 0 0 0
30DEC26 9.75 C 1.05 1.05 0.99 1.02 -0.34 59 30 30 +30
30DEC26 10.00 C 0.00 0.00 0.00 0.95 -0.33 59 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.82 -0.31 59 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 -0.29 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 -0.27 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 -0.26 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 -0.25 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 -0.22 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 -0.20 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.18 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.16 58 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.15 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.14 58 0 3 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.12 58 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.10 59 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.09 59 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.09 58 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.07 59 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.07 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.07 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.06 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.06 57 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.05 58 0 0 0
30DEC26 22.00 C 0.07 0.07 0.07 0.03 -0.04 58 10 10 0
30MAR27 5.00 C 0.00 0.00 0.00 3.72 -0.69 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.54 -0.68 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.36 -0.67 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.18 -0.66 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.02 -0.64 60 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.84 -0.65 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.70 -0.61 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.55 -0.60 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.42 -0.57 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.28 -0.57 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.15 -0.56 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.03 -0.53 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.92 -0.52 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.80 -0.52 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.70 -0.50 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.61 -0.48 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.52 -0.46 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.44 -0.44 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.36 -0.41 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.32 -0.37 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.24 -0.37 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.11 -0.33 58 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.99 -0.30 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.88 -0.29 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.79 -0.27 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.70 -0.27 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 -0.24 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 -0.23 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.21 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 -0.19 58 0 20 0
29JUN27 5.00 C 0.00 0.00 0.00 3.86 -0.68 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.68 -0.68 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.51 -0.66 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.35 -0.64 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.22 -0.60 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.04 -0.62 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.89 -0.61 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.75 -0.60 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.62 -0.58 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.49 -0.57 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.37 -0.56 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.26 -0.57 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.15 -0.52 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.04 -0.54 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.94 -0.53 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.85 -0.51 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.76 -0.46 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.68 -0.49 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.60 -0.46 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.52 -0.45 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.45 -0.43 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.32 -0.41 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.20 -0.40 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.10 -0.36 57 0 0 0
29JUN27 12.00 C 1.08 1.08 1.08 1.00 -0.34 57 2 5 +2
29JUN27 12.50 C 0.00 0.00 0.00 0.91 - 57 0 0 -
TOTAL CALL 842 17,381 +344
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 66 0
29JUN26 6.00 P 0.03 0.03 0.03 0.02 +0.01 69 1 31 +1
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.02 71 0 63 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.02 69 0 128 0
29JUN26 6.75 P 0.10 0.10 0.10 0.09 +0.04 69 14 192 +14
29JUN26 7.00 P 0.14 0.15 0.14 0.13 +0.06 68 13 262 -3
29JUN26 7.25 P 0.20 0.21 0.17 0.19 +0.09 68 55 533 +10
29JUN26 7.50 P 0.24 0.25 0.24 0.26 +0.11 68 96 329 +36
29JUN26 7.75 P 0.35 0.35 0.32 0.35 +0.15 68 51 280 +38
29JUN26 8.00 P 0.45 0.49 0.42 0.46 +0.19 69 10 238 +2
29JUN26 8.25 P 0.55 0.58 0.55 0.58 +0.23 69 4 107 +1
29JUN26 8.50 P 0.68 0.68 0.68 0.73 +0.28 70 60 302 +60
29JUN26 8.75 P 0.00 0.00 0.00 0.87 +0.31 68 0 410 0
29JUN26 9.00 P 0.00 0.00 0.00 1.08 +0.38 73 0 509 0
29JUN26 9.25 P 0.00 0.00 0.00 1.26 +0.41 73 0 47 0
29JUN26 9.50 P 0.00 0.00 0.00 1.46 +0.45 74 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 1.67 +0.47 76 0 135 0
29JUN26 10.00 P 0.00 0.00 0.00 1.89 +0.55 78 0 579 0
29JUN26 10.50 P 2.22 2.22 2.22 2.35 +0.62 83 5 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.78 +0.58 78 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.25 +0.64 78 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.75 +0.62 86 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.26 +0.70 97 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 4.73 +0.67 91 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 5.24 +0.73 103 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.74 +0.73 109 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.23 +0.72 109 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.73 +0.72 114 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.24 +0.73 125 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.72 +0.71 117 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.22 +0.71 121 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.73 +0.72 134 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.22 +0.71 130 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.74 +0.73 149 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.24 +0.73 153 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.74 +0.73 158 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.24 +0.73 162 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.74 +0.71 166 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.71 +0.70 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.73 +0.72 173 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.73 +0.72 179 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.73 +0.72 186 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.73 +0.72 192 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.75 +0.74 212 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.76 +0.75 223 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 +0.02 65 0 0 0
30JUL26 5.75 P 0.06 0.06 0.06 0.06 +0.03 65 2 26 +2
30JUL26 6.00 P 0.00 0.00 0.00 0.09 +0.04 65 0 169 0
30JUL26 6.25 P 0.00 0.00 0.00 0.13 +0.05 66 0 49 0
30JUL26 6.50 P 0.00 0.00 0.00 0.17 +0.06 65 0 286 0
30JUL26 6.75 P 0.00 0.00 0.00 0.22 +0.08 64 0 62 0
30JUL26 7.00 P 0.00 0.00 0.00 0.28 +0.09 63 0 121 0
30JUL26 7.25 P 0.35 0.35 0.35 0.36 +0.12 64 1 109 0
30JUL26 7.50 P 0.47 0.47 0.42 0.45 +0.15 64 3 68 +1
30JUL26 7.75 P 0.00 0.00 0.00 0.55 +0.18 63 0 219 0
30JUL26 8.00 P 0.66 0.66 0.62 0.67 +0.21 64 2 262 0
30JUL26 8.25 P 0.00 0.00 0.00 0.80 +0.25 64 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 0.94 +0.26 64 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 1.11 +0.31 65 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 1.27 +0.34 65 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.47 +0.39 68 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 1.65 +0.41 67 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 1.84 +0.44 68 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.05 +0.45 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.45 +0.55 68 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.90 +0.57 71 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.34 +0.62 70 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.81 +0.63 72 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.28 +0.64 72 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.74 +0.66 68 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 +0.03 66 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.07 +0.04 66 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.09 +0.04 64 0 15 0
28AUG26 5.75 P 0.00 0.00 0.00 0.12 +0.05 64 0 17 0
28AUG26 6.00 P 0.00 0.00 0.00 0.16 +0.06 63 0 15 0
28AUG26 6.25 P 0.00 0.00 0.00 0.22 +0.08 64 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.28 +0.10 64 0 30 0
28AUG26 6.75 P 0.35 0.35 0.35 0.34 +0.11 63 1 16 +1
28AUG26 7.00 P 0.00 0.00 0.00 0.41 +0.12 63 0 31 0
28AUG26 7.25 P 0.00 0.00 0.00 0.49 +0.14 62 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 0.59 +0.16 62 0 35 0
28AUG26 7.75 P 0.00 0.00 0.00 0.71 +0.19 63 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 0.83 +0.22 62 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 0.97 +0.25 63 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.12 +0.28 64 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.25 +0.28 62 0 51 0
28AUG26 9.00 P 0.00 0.00 0.00 1.43 +0.36 64 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 1.60 +0.35 64 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.74 +0.34 62 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.95 +0.43 63 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.18 +0.48 66 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.54 +0.47 64 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.01 +0.54 68 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.41 +0.49 65 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.88 +0.59 68 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.33 +0.61 67 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 4.81 +0.60 69 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.02 61 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.02 60 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 +0.03 60 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 +0.04 61 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 +0.06 61 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 +0.06 60 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 +0.09 60 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 +0.11 61 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 +0.13 61 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 +0.14 60 0 150 0
29SEP26 7.50 P 0.73 0.73 0.72 0.71 +0.16 60 7 230 +6
29SEP26 7.75 P 0.84 0.84 0.84 0.83 +0.20 61 18 73 +3
29SEP26 8.00 P 0.97 0.97 0.96 0.95 +0.22 60 22 117 -15
29SEP26 8.25 P 1.08 1.08 1.08 1.04 +0.19 58 15 2,647 0
29SEP26 8.50 P 1.25 1.27 1.24 1.17 +0.20 57 60 1,054 +45
29SEP26 8.75 P 1.36 1.36 1.32 1.38 +0.29 61 21 415 +5
29SEP26 9.00 P 0.00 0.00 0.00 1.54 +0.30 61 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 1.72 +0.35 61 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.89 +0.38 62 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 +0.44 62 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.28 +0.48 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.67 +0.51 63 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.09 +0.54 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.51 +0.57 64 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.93 +0.56 63 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 4.39 +0.60 64 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.84 +0.62 64 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 5.30 +0.60 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.79 +0.64 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.25 +0.67 63 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.76 +0.68 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.24 +0.70 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.72 +0.71 64 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.22 +0.69 67 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.73 +0.71 72 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.22 +0.71 71 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.74 +0.73 79 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.24 +0.73 81 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.74 +0.73 83 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.24 +0.73 86 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.74 +0.71 88 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.73 +0.72 89 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.73 +0.72 93 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.73 +0.72 96 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.73 +0.72 100 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 +0.04 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.04 58 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.06 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 +0.07 58 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 +0.08 58 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.48 +0.11 59 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 +0.13 59 0 0 0
30DEC26 6.75 P 0.67 0.67 0.67 0.66 +0.13 59 15 15 +15
30DEC26 7.00 P 0.77 0.77 0.77 0.75 +0.15 58 15 16 +15
30DEC26 7.25 P 0.87 0.87 0.87 0.86 +0.17 58 15 15 +15
30DEC26 7.50 P 0.99 0.99 0.97 0.97 +0.18 58 30 31 +30
30DEC26 7.75 P 1.12 1.12 1.12 1.10 +0.21 58 15 16 +15
30DEC26 8.00 P 1.23 1.24 1.22 1.23 +0.23 58 45 251 +45
30DEC26 8.25 P 1.30 1.37 1.30 1.35 +0.23 57 30 52 +30
30DEC26 8.50 P 1.46 1.46 1.46 1.50 +0.26 57 15 381 +15
30DEC26 8.75 P 1.62 1.67 1.58 1.65 +0.28 57 120 135 +120
30DEC26 9.00 P 1.74 1.74 1.74 1.81 +0.30 58 15 56 +15
30DEC26 9.25 P 1.99 1.99 1.99 1.98 +0.32 58 15 85 +15
30DEC26 9.50 P 0.00 0.00 0.00 2.15 +0.34 58 0 2 0
30DEC26 9.75 P 2.24 2.24 2.24 2.34 +0.37 58 5 6 +5
30DEC26 10.00 P 0.00 0.00 0.00 2.53 +0.39 59 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.91 +0.44 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.30 +0.47 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.56 +0.34 53 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 +0.50 59 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.54 +0.52 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.99 +0.55 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.44 +0.58 60 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.87 +0.58 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.34 +0.60 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.85 +0.67 62 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.28 +0.64 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.77 +0.67 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.25 +0.68 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.74 +0.68 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.24 +0.70 62 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.74 +0.73 64 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.24 +0.73 66 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.74 +0.71 68 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.24 +0.72 69 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.74 +0.71 71 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.73 +0.72 72 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.73 +0.72 75 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 +0.05 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 +0.07 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.40 +0.07 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 +0.09 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.56 +0.10 58 0 15 0
30MAR27 6.25 P 0.00 0.00 0.00 0.66 +0.12 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.75 +0.14 58 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.85 +0.14 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.95 +0.18 57 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.06 +0.17 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.18 +0.19 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.31 +0.21 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.43 +0.21 56 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.57 +0.23 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.71 +0.24 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.87 +0.27 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.02 +0.28 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 +0.30 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 +0.36 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.54 +0.34 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.72 +0.36 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.09 +0.42 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.48 +0.44 57 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.88 +0.46 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.29 +0.48 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.70 +0.50 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.12 +0.52 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.55 +0.53 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.98 +0.55 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.43 +0.56 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.36 +0.05 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 +0.06 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 +0.07 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 +0.08 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.69 +0.10 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.79 +0.12 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.89 +0.14 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.99 +0.14 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.10 +0.16 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.22 +0.16 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.33 +0.17 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.46 +0.19 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.60 +0.21 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.74 +0.23 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.88 +0.24 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.03 +0.25 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.20 +0.28 55 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.37 +0.30 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.53 +0.29 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.75 +0.35 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.88 +0.32 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.24 +0.33 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.63 +0.43 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.02 +0.45 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.41 +0.44 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.82 - 56 0 0 -
TOTAL PUT 796 14,591 +542
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$ 7.20
29JUN26 4.80 C 0.00 0.00 0.00 2.42 +0.06 76 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.32 +0.06 72 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 +0.06 0 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 +0.06 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 +0.05 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.27 +0.02 18 0 0 0
29JUN26 7.25 C 0.12 0.12 0.12 0.13 +0.01 19 50 100 +47
29JUN26 7.50 C 0.00 0.00 0.00 0.05 0.00 19 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 80 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.23 +0.06 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.73 +0.06 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.48 +0.05 27 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.23 +0.04 22 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.98 +0.05 17 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.75 +0.06 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.54 +0.05 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.34 +0.02 18 0 0 0
30JUL26 7.25 C 0.20 0.20 0.20 0.21 +0.02 19 50 50 +50
30JUL26 7.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 +0.01 19 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.25 +0.07 42 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.99 +0.05 30 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.76 +0.08 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.49 +0.04 20 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.26 +0.05 24 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.01 +0.05 20 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.79 +0.05 20 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.57 +0.04 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.28 +0.02 20 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.18 +0.01 20 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 0.00 20 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.44 +0.07 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.25 +0.06 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.01 +0.07 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.76 +0.07 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 +0.06 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.26 +0.05 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 +0.05 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 +0.05 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.05 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 +0.04 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.03 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 2.25 +0.06 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.01 +0.07 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 +0.06 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 +0.06 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 +0.04 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 +0.05 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 +0.06 19 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 +0.03 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 +0.04 19 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 +0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 19 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 19 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 2.25 +0.06 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.01 +0.07 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.76 +0.06 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.51 +0.04 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.27 +0.04 18 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 +0.06 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.88 +0.06 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.71 +0.05 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.55 +0.01 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 +0.05 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 +0.03 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 +0.02 19 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.02 19 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.25 +0.06 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.01 +0.06 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.76 +0.05 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.52 +0.04 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.30 +0.02 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.12 +0.05 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.95 +0.05 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.80 +0.04 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.66 +0.04 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.54 +0.04 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.43 +0.03 19 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.34 +0.02 18 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.11 +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 0.00 19 0 0 0
TOTAL CALL 100 2,024 +97
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 109 0
29JUN26 7.00 P 0.08 0.10 0.08 0.07 -0.01 20 27 194 +13
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.03 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 -0.04 21 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 -0.05 20 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 -0.06 0 0 400 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 -0.06 0 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.80 -0.06 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 0.00 20 0 69 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 311 0
30JUL26 7.25 P 0.00 0.00 0.00 0.24 -0.02 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.39 -0.04 19 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.58 -0.05 19 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.81 -0.05 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.31 -0.05 28 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.56 -0.05 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.81 -0.05 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.06 -0.05 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.31 -0.05 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.56 -0.05 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.81 -0.05 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28AUG26 6.75 P 0.12 0.12 0.12 0.09 -0.02 19 50 75 +50
28AUG26 7.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 368 0
28AUG26 7.25 P 0.00 0.00 0.00 0.29 -0.03 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.45 -0.03 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.61 -0.06 19 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.82 -0.06 19 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.31 -0.06 24 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.56 -0.06 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.81 -0.06 30 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.08 -0.04 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.33 -0.04 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.56 -0.06 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.81 -0.06 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 20 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 0.00 20 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.02 19 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.02 19 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.03 19 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.03 19 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 -0.05 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 -0.04 20 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 -0.04 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 -0.03 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 -0.03 25 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 -0.03 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 -0.03 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 -0.04 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.39 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.93 -0.02 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.01 19 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.02 18 0 32 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.02 18 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.02 18 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.03 18 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.04 19 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 -0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 -0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 -0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 -0.03 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 -0.04 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 -0.04 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 -0.03 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 -0.05 18 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 -0.04 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.43 -0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.94 -0.02 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.42 -0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.93 -0.02 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 18 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 0.00 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 -0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 -0.02 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.72 -0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.91 -0.01 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 -0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 -0.06 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.51 -0.04 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 -0.05 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 -0.03 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 -0.03 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 -0.05 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 -0.03 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 -0.05 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.43 -0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.94 -0.02 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.42 -0.05 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.93 -0.02 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 -0.01 19 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.48 -0.04 19 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.62 -0.03 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.76 -0.05 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.94 -0.04 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.13 -0.03 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.32 -0.05 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.54 -0.04 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.76 -0.04 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.99 -0.04 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.23 -0.02 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.45 -0.05 18 0 0 0
TOTAL PUT 77 3,191 +63
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$ 22.36
29JUN26 16.00 C 0.00 0.00 0.00 6.44 -1.11 69 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.96 -1.09 68 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.50 -1.14 69 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.03 -1.04 67 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.44 -1.22 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.06 -1.17 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.62 -1.09 57 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 3.08 -1.13 47 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 2.66 -0.99 46 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.92 -0.88 46 0 154 0
29JUN26 22.00 C 1.35 1.35 1.35 1.33 -0.82 47 1 304 -1
29JUN26 23.00 C 0.98 1.02 0.85 0.88 -0.61 47 23 491 +8
29JUN26 24.00 C 0.69 0.76 0.57 0.55 -0.53 47 56 418 +22
29JUN26 25.00 C 0.48 0.50 0.40 0.32 -0.39 47 60 579 +27
29JUN26 26.00 C 0.36 0.36 0.27 0.18 -0.27 47 210 756 +180
29JUN26 27.00 C 0.27 0.27 0.20 0.10 -0.17 47 18 600 0
29JUN26 28.00 C 0.17 0.17 0.16 0.05 -0.11 47 24 660 -3
29JUN26 29.00 C 0.12 0.13 0.11 0.03 -0.06 48 54 403 -24
29JUN26 30.00 C 0.08 0.08 0.08 0.02 -0.03 50 10 524 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 1,677 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 86 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 110 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 6.44 -1.30 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.07 -1.15 54 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.50 -1.29 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.03 -1.28 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.65 -1.19 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.32 -0.91 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.82 -1.12 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.39 -0.99 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.03 -1.06 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.36 -0.91 44 0 8 0
30JUL26 22.00 C 0.00 0.00 0.00 1.82 -0.86 45 0 114 0
30JUL26 23.00 C 1.49 1.49 1.49 1.38 -0.60 45 60 116 +56
30JUL26 24.00 C 1.13 1.13 1.00 1.01 -0.54 45 80 184 +7
30JUL26 25.00 C 0.76 0.76 0.76 0.72 -0.45 45 25 339 +24
30JUL26 26.00 C 0.00 0.00 0.00 0.50 -0.40 45 0 184 0
30JUL26 27.00 C 0.00 0.00 0.00 0.35 -0.30 45 0 274 0
30JUL26 28.00 C 0.00 0.00 0.00 0.23 -0.24 45 0 260 0
30JUL26 29.00 C 0.00 0.00 0.00 0.16 -0.17 45 0 152 0
30JUL26 30.00 C 0.00 0.00 0.00 0.10 -0.13 45 0 172 0
30JUL26 31.00 C 0.00 0.00 0.00 0.07 -0.09 45 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 -0.06 46 0 3 0
30JUL26 33.00 C 0.13 0.13 0.13 0.03 -0.04 45 6 33 0
30JUL26 34.00 C 0.07 0.07 0.07 0.02 -0.03 46 10 44 -3
28AUG26 16.00 C 0.00 0.00 0.00 6.64 -1.23 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.12 -1.28 45 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.76 -1.03 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.33 -0.98 49 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.84 -1.18 45 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.53 -0.90 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.09 -0.94 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.73 -0.89 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.46 -0.78 48 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.76 -0.93 45 0 197 0
28AUG26 22.00 C 2.25 2.25 2.20 2.32 -0.66 48 65 431 +65
28AUG26 23.00 C 1.90 1.90 1.75 1.84 -0.62 47 90 426 +75
28AUG26 24.00 C 1.39 1.39 1.38 1.46 -0.55 47 20 301 +5
28AUG26 25.00 C 1.11 1.11 1.11 1.14 -0.50 47 15 117 0
28AUG26 26.00 C 0.00 0.00 0.00 0.88 -0.43 47 0 88 0
28AUG26 27.00 C 0.84 0.84 0.84 0.68 -0.38 47 30 79 -15
28AUG26 28.00 C 0.00 0.00 0.00 0.51 -0.36 46 0 153 0
28AUG26 29.00 C 0.00 0.00 0.00 0.39 -0.29 47 0 155 0
28AUG26 30.00 C 0.00 0.00 0.00 0.29 -0.24 46 0 127 0
28AUG26 31.00 C 0.00 0.00 0.00 0.21 -0.20 46 0 75 0
28AUG26 32.00 C 0.00 0.00 0.00 0.16 -0.16 46 0 66 0
28AUG26 33.00 C 0.00 0.00 0.00 0.12 -0.12 47 0 26 0
28AUG26 34.00 C 0.24 0.24 0.22 0.09 -0.09 47 6 1 -4
29SEP26 16.00 C 0.00 0.00 0.00 6.78 -1.09 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.34 -1.06 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.89 -1.19 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.53 -1.12 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.09 -1.13 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.75 -0.90 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.36 -0.90 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.02 -0.85 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.71 -0.89 46 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.04 -0.83 44 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.56 -0.72 45 0 180 0
29SEP26 23.00 C 0.00 0.00 0.00 2.09 -0.68 45 0 104 0
29SEP26 24.00 C 0.00 0.00 0.00 1.70 -0.63 44 0 693 0
29SEP26 25.00 C 0.00 0.00 0.00 1.37 -0.58 44 0 407 0
29SEP26 26.00 C 0.00 0.00 0.00 1.09 -0.54 44 0 453 0
29SEP26 27.00 C 0.00 0.00 0.00 0.87 -0.50 44 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.68 -0.45 44 0 266 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 -0.41 44 0 149 0
29SEP26 30.00 C 0.00 0.00 0.00 0.42 -0.34 44 0 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 -0.30 44 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 -0.25 44 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.21 44 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 -0.17 44 0 156 0
29SEP26 35.00 C 0.43 0.43 0.43 0.11 -0.15 43 3 96 +3
29SEP26 36.00 C 0.00 0.00 0.00 0.09 -0.11 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.09 44 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.08 44 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.06 44 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 26 0
29SEP26 46.00 C 0.02 0.02 0.02 0.01 0.00 46 10 20 0
30DEC26 16.00 C 0.00 0.00 0.00 7.19 -1.14 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.80 -1.12 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.42 -1.06 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.09 -0.92 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.72 -0.91 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.34 -0.92 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.03 -0.89 45 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.70 -0.95 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.43 -0.78 45 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 3.83 -0.89 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.33 -0.73 44 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.86 -0.72 44 100 115 +100
30DEC26 24.00 C 0.00 0.00 0.00 2.54 -0.52 45 100 100 +84
30DEC26 25.00 C 0.00 0.00 0.00 2.19 -0.53 45 0 39 0
30DEC26 26.00 C 0.00 0.00 0.00 1.88 -0.52 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.61 -0.47 44 0 141 0
30DEC26 28.00 C 0.00 0.00 0.00 1.38 -0.42 44 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.18 -0.37 44 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.00 -0.33 44 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.85 -0.29 44 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.72 -0.26 44 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 -0.23 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 -0.20 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 -0.17 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.37 -0.15 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 -0.14 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 -0.11 44 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.22 -0.10 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 -0.09 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 -0.08 44 0 3 0
30DEC26 42.00 C 0.25 0.25 0.25 0.14 -0.06 44 1 35 0
30MAR27 16.00 C 0.00 0.00 0.00 7.58 -1.14 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.26 -0.88 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.92 -1.05 47 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.56 -1.02 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.27 -0.70 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.89 -0.97 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.58 -0.86 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.26 -0.86 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.00 -0.87 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.46 -0.78 44 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.97 -0.73 44 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.53 -0.68 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.15 -0.60 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.83 -0.54 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.51 -0.56 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 2.22 -0.48 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.97 -0.46 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.74 -0.43 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.53 -0.40 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.35 -0.36 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.20 -0.32 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.05 -0.30 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.93 -0.27 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.82 -0.24 44 0 8 0
29JUN27 16.00 C 0.00 0.00 0.00 7.93 -1.08 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.56 -1.13 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.25 -1.03 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.90 -1.04 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.65 -0.98 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.33 -0.97 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.98 -0.95 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.76 -0.86 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.44 -0.84 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.93 -0.80 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.46 -0.78 44 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 4.04 -0.72 44 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 3.65 -0.68 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.31 -0.63 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.00 -0.55 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.71 -0.63 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.45 -0.56 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.20 -0.55 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.99 -0.51 44 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 1.79 -0.46 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.60 -0.46 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.46 - 44 0 0 -
TOTAL CALL 1,077 16,348 +606
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 +0.03 48 0 94 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 +0.03 46 0 126 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 +0.05 46 0 76 0
29JUN26 19.50 P 0.18 0.18 0.14 0.17 +0.08 46 11 120 -11
29JUN26 20.00 P 0.21 0.26 0.20 0.26 +0.12 46 32 354 +8
29JUN26 21.00 P 0.38 0.45 0.37 0.51 +0.22 46 5 351 +1
29JUN26 22.00 P 0.85 0.91 0.80 0.91 +0.35 46 32 642 +32
29JUN26 23.00 P 1.24 1.46 1.24 1.47 +0.55 47 2 773 +1
29JUN26 24.00 P 2.35 2.35 2.35 2.19 +0.70 49 20 1,167 0
29JUN26 25.00 P 3.04 3.04 3.03 3.00 +0.90 52 5 427 +5
29JUN26 26.00 P 0.00 0.00 0.00 3.77 +0.84 46 0 107 0
29JUN26 27.00 P 0.00 0.00 0.00 4.74 +1.06 51 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.71 +1.02 55 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.66 +1.13 52 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.64 +1.18 0 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 8.64 +1.11 0 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.65 +1.19 65 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.64 +1.18 0 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.64 +1.14 0 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.64 +1.14 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.64 +1.13 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.64 +1.18 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.64 +1.14 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.64 +1.14 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.64 +1.13 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.64 +1.15 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.64 +1.18 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.64 +1.14 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.67 +1.21 121 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.64 +1.14 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.71 +1.22 138 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.66 +1.17 127 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.64 +1.18 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.70 +1.24 146 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.64 +1.14 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.09 +0.03 45 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.13 +0.05 45 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.18 +0.06 44 0 39 0
30JUL26 18.50 P 0.00 0.00 0.00 0.25 +0.08 44 0 49 0
30JUL26 19.00 P 0.31 0.31 0.31 0.34 +0.11 44 10 67 0
30JUL26 19.50 P 0.00 0.00 0.00 0.44 +0.14 44 0 32 0
30JUL26 20.00 P 0.00 0.00 0.00 0.56 +0.18 44 0 108 0
30JUL26 21.00 P 0.81 0.81 0.81 0.89 +0.27 44 40 176 0
30JUL26 22.00 P 1.29 1.35 1.29 1.34 +0.38 44 2 236 +2
30JUL26 23.00 P 1.68 1.75 1.68 1.89 +0.50 44 2 337 +1
30JUL26 24.00 P 0.00 0.00 0.00 2.52 +0.58 44 0 238 0
30JUL26 25.00 P 0.00 0.00 0.00 3.25 +0.63 44 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 4.04 +0.81 44 0 13 0
30JUL26 27.00 P 0.00 0.00 0.00 5.04 +1.00 51 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 5.90 +1.05 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.81 +0.95 51 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.76 +1.08 52 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.73 +1.04 54 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 9.72 +1.13 57 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.64 +1.10 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.69 +1.10 61 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.13 +0.04 47 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.17 +0.04 46 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.23 +0.06 46 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 0.31 +0.09 47 0 30 0
28AUG26 18.00 P 0.00 0.00 0.00 0.39 +0.11 46 0 46 0
28AUG26 18.50 P 0.40 0.40 0.40 0.47 +0.11 45 2 64 +2
28AUG26 19.00 P 0.55 0.55 0.55 0.60 +0.15 46 1 107 +1
28AUG26 19.50 P 0.00 0.00 0.00 0.72 +0.17 45 0 218 0
28AUG26 20.00 P 0.00 0.00 0.00 0.88 +0.20 45 0 199 0
28AUG26 21.00 P 1.16 1.16 1.16 1.26 +0.28 45 40 70 +40
28AUG26 22.00 P 1.61 1.61 1.61 1.70 +0.34 45 1 136 +1
28AUG26 23.00 P 2.17 2.17 2.17 2.27 +0.47 45 10 90 0
28AUG26 24.00 P 0.00 0.00 0.00 3.01 +0.56 48 0 15 0
28AUG26 25.00 P 0.00 0.00 0.00 3.65 +0.72 47 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 4.42 +0.78 48 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.17 +0.82 46 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 6.04 +0.92 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.99 +0.91 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.80 +0.91 46 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.77 +0.94 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.72 +0.98 48 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.70 +1.05 50 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.72 +1.13 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.03 44 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 +0.03 44 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 +0.06 44 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.40 +0.07 44 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.51 +0.10 44 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 +0.12 44 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.77 +0.16 44 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.93 +0.19 44 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 1.10 +0.23 44 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.50 +0.30 44 0 248 0
29SEP26 22.00 P 0.00 0.00 0.00 1.96 +0.36 44 0 275 0
29SEP26 23.00 P 2.39 2.39 2.39 2.41 +0.35 42 15 113 +15
29SEP26 24.00 P 3.20 3.20 3.20 3.01 +0.29 42 6 175 0
29SEP26 25.00 P 3.82 3.82 3.82 3.78 +0.55 43 1 130 0
29SEP26 26.00 P 0.00 0.00 0.00 4.61 +0.77 46 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.40 +0.80 46 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 6.23 +0.85 46 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 7.06 +0.93 46 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.93 +0.92 45 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.87 +0.96 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.81 +0.97 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.75 +0.89 47 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 11.72 +1.04 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.71 +1.21 50 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.66 +1.09 48 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.64 +1.07 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.67 +1.12 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.64 +1.14 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.66 +1.15 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.66 +1.17 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.64 +1.18 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.67 +1.17 64 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.67 +1.21 66 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.69 +1.19 70 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.71 +1.22 74 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 +0.12 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.60 +0.15 44 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.71 +0.17 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.84 +0.19 44 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.99 +0.23 44 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.15 +0.25 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.31 +0.26 44 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.49 +0.28 44 0 24 0
30DEC26 20.00 P 1.66 1.66 1.66 1.69 +0.30 44 4 157 +4
30DEC26 21.00 P 0.00 0.00 0.00 2.11 +0.34 44 0 62 0
30DEC26 22.00 P 2.54 2.55 2.54 2.60 +0.40 43 135 178 +134
30DEC26 23.00 P 0.00 0.00 0.00 3.15 +0.46 43 100 115 +69
30DEC26 24.00 P 0.00 0.00 0.00 3.77 +0.53 44 100 146 +100
30DEC26 25.00 P 0.00 0.00 0.00 4.44 +0.58 44 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.14 +0.63 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.90 +0.72 44 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.69 +0.75 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.50 +0.79 45 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.31 +0.79 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.24 +0.95 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.10 +0.96 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.94 +0.88 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.89 +0.98 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.74 +0.91 42 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.76 +1.01 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.72 +1.06 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.67 +1.04 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.65 +1.07 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.66 +1.15 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.66 +1.17 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.64 +1.18 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.77 +0.16 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 +0.18 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 1.05 +0.21 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.18 +0.21 44 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.35 +0.23 44 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.52 +0.25 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.69 +0.24 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.88 +0.26 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.09 +0.29 43 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 2.66 +0.47 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.03 +0.38 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.59 +0.44 43 0 6 0
30MAR27 24.00 P 4.22 4.22 4.22 4.19 +0.49 43 2 19 0
30MAR27 25.00 P 0.00 0.00 0.00 4.85 +0.55 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.55 +0.60 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.30 +0.67 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.06 +0.72 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.84 +0.76 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.65 +0.78 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.47 +0.85 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.32 +0.89 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.19 +0.92 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.07 +0.94 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.96 +0.99 43 0 0 0
29JUN27 16.00 P 0.98 0.98 0.98 1.04 +0.15 44 4 8 +4
29JUN27 16.50 P 0.00 0.00 0.00 1.19 +0.17 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.35 +0.18 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.53 +0.22 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.67 +0.19 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.86 +0.25 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.04 +0.26 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.24 +0.28 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.49 +0.33 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.95 +0.35 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.46 +0.40 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.00 +0.40 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.61 +0.45 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.24 +0.48 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.93 +0.53 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.65 +0.69 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.41 +0.70 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.14 +0.71 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.96 +0.77 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.71 +0.74 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.55 +0.79 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.44 - 43 0 0 -
TOTAL PUT 582 11,740 +409
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 46.74
05JUN26 36.00 C 0.00 0.00 0.00 10.89 -2.20 217 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 9.89 -2.21 198 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 8.89 -2.21 179 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 7.89 -2.21 161 0 0 0
05JUN26 40.00 C 0.00 0.00 0.00 6.90 -2.21 145 0 0 0
05JUN26 41.00 C 0.00 0.00 0.00 5.91 -2.21 129 0 0 0
05JUN26 42.00 C 0.00 0.00 0.00 4.91 -2.22 110 0 0 0
05JUN26 43.00 C 0.00 0.00 0.00 3.93 -2.22 95 0 55 0
05JUN26 44.00 C 0.00 0.00 0.00 3.00 -2.18 84 0 421 0
05JUN26 45.00 C 3.10 3.10 1.90 2.15 -2.09 77 3 642 -2
05JUN26 46.00 C 2.30 2.30 1.17 1.38 -1.92 70 14 330 +1
05JUN26 47.00 C 1.70 1.70 0.65 0.91 -1.64 74 3,191 2,593 +1,149
05JUN26 48.00 C 1.14 1.14 0.40 0.56 -1.30 76 3,258 2,845 +1,933
05JUN26 49.00 C 0.62 0.62 0.21 0.34 -0.97 79 497 646 +126
05JUN26 50.00 C 0.53 0.53 0.14 0.20 -0.71 82 1,338 1,513 +917
05JUN26 52.50 C 0.29 0.29 0.05 0.05 -0.28 88 141 1,423 -38
05JUN26 55.00 C 0.03 0.03 0.03 0.02 -0.10 101 100 300 -65
05JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.03 113 0 10 0
05JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 134 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 152 0 3 0
05JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 0.01 - 187 0 0 -
05JUN26 70.00 C 0.00 0.00 0.00 0.01 - 204 0 0 -
12JUN26 37.00 C 0.00 0.00 0.00 9.89 -2.21 90 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 8.89 -2.21 82 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 7.89 -2.21 73 0 0 0
12JUN26 40.00 C 0.00 0.00 0.00 6.90 -2.21 66 0 0 0
12JUN26 41.00 C 0.00 0.00 0.00 5.91 -2.21 58 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 4.96 -2.17 54 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 4.20 -1.98 60 0 0 0
12JUN26 44.00 C 0.00 0.00 0.00 3.40 -1.90 58 0 15 0
12JUN26 45.00 C 2.53 2.53 2.53 2.70 -1.85 58 11 11 +10
12JUN26 46.00 C 2.43 2.43 1.96 2.10 -1.67 58 5 6 +4
12JUN26 47.00 C 2.04 2.04 1.48 1.59 -1.49 57 55 184 +40
12JUN26 48.00 C 1.20 1.20 1.01 1.20 -1.31 58 89 232 +59
12JUN26 49.00 C 1.35 1.35 0.78 0.91 -1.07 60 126 180 +97
12JUN26 50.00 C 1.06 1.06 0.56 0.68 -0.87 61 762 885 +439
12JUN26 52.50 C 0.41 0.42 0.28 0.33 -0.54 65 223 436 -5
12JUN26 55.00 C 0.25 0.25 0.13 0.16 -0.31 68 376 854 +167
12JUN26 57.50 C 0.23 0.23 0.08 0.09 -0.17 73 28 65 -26
12JUN26 60.00 C 0.06 0.07 0.06 0.05 -0.09 77 250 351 +250
12JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.05 82 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.03 87 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 0.01 - 88 0 0 -
12JUN26 70.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 25.89 -2.12 155 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.93 -2.13 154 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.90 -2.09 140 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.93 -2.10 137 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.94 -2.09 131 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.96 -2.03 126 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.96 -2.08 119 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.91 -2.22 105 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.94 -2.10 102 0 0 0
29JUN26 30.00 C 16.66 16.97 16.56 16.95 -2.10 97 210 210 +210
29JUN26 31.00 C 0.00 0.00 0.00 15.97 -2.18 93 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.93 -2.11 82 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.89 -2.28 71 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.00 -2.17 77 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.04 -2.14 74 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.08 -2.07 71 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.03 -2.21 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.02 -2.20 55 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 7.93 -2.21 43 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 7.03 -2.20 45 0 446 0
29JUN26 41.00 C 0.00 0.00 0.00 6.34 -1.78 52 0 191 0
29JUN26 42.00 C 5.50 5.50 5.45 5.50 -1.91 50 6 286 +1
29JUN26 43.00 C 0.00 0.00 0.00 4.73 -1.95 49 0 714 0
29JUN26 44.00 C 0.00 0.00 0.00 4.04 -1.83 49 0 1,937 0
29JUN26 45.00 C 3.60 3.60 3.23 3.45 -1.68 50 4 3,924 0
29JUN26 46.00 C 3.52 3.52 2.68 2.83 -1.56 49 169 7,730 -98
29JUN26 47.00 C 2.66 2.67 2.15 2.48 -1.35 52 214 2,838 +34
29JUN26 48.00 C 2.30 2.30 1.79 2.08 -1.20 52 108 2,606 +53
29JUN26 49.00 C 2.72 2.72 1.50 1.74 -1.08 53 56 3,298 -2
29JUN26 50.00 C 1.80 1.83 1.22 1.44 -0.98 54 968 7,126 +61
29JUN26 52.50 C 1.17 1.17 0.80 0.91 -0.70 56 1,562 7,368 +1,161
29JUN26 55.00 C 0.77 0.77 0.50 0.56 -0.54 57 604 6,395 +92
29JUN26 57.50 C 0.70 0.70 0.33 0.35 -0.40 59 1,108 14,865 +264
29JUN26 60.00 C 0.37 0.37 0.24 0.22 -0.29 61 968 19,471 +720
29JUN26 62.50 C 0.23 0.23 0.23 0.15 -0.20 63 1 5,627 +1
29JUN26 65.00 C 0.14 0.14 0.12 0.10 -0.15 65 147 4,359 -47
29JUN26 67.50 C 0.00 0.00 0.00 0.07 -0.11 67 0 1,652 0
29JUN26 70.00 C 0.08 0.08 0.08 0.05 -0.09 69 144 2,345 -144
29JUN26 72.50 C 0.06 0.06 0.06 0.04 -0.06 72 30 1,325 -6
29JUN26 75.00 C 0.06 0.06 0.06 0.03 -0.05 74 20 12,258 +20
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.05 75 0 1,178 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.04 74 0 2,938 0
29JUN26 82.50 C 0.01 0.01 0.01 0.01 -0.03 77 1 287 -1
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 84 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 105 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 113 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 115 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 120 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 125 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 127 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 129 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 25.89 -2.13 120 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 24.93 -2.13 118 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 23.90 -2.09 108 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 22.95 -2.08 108 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 21.94 -2.09 101 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 20.96 -2.07 97 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 19.96 -2.08 91 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 18.91 -2.22 81 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 17.94 -2.10 79 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 16.95 -2.10 75 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 15.97 -2.18 72 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.93 -2.12 64 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.94 -2.23 60 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.00 -2.17 60 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.04 -2.14 57 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 11.08 -2.19 54 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 10.03 -2.21 48 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 9.12 -2.10 47 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 8.51 -1.63 54 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 7.54 -1.87 49 0 34 0
30JUL26 41.00 C 0.00 0.00 0.00 6.76 -1.96 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.03 -1.90 48 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 5.36 -1.80 48 0 563 0
30JUL26 44.00 C 0.00 0.00 0.00 4.76 -1.69 48 0 656 0
30JUL26 45.00 C 4.50 4.50 4.02 4.25 -1.55 49 8 1,367 +4
30JUL26 46.00 C 3.88 3.88 3.82 3.74 -1.46 49 35 1,419 +15
30JUL26 47.00 C 3.60 3.60 3.10 3.26 -1.40 49 38 1,489 +15
30JUL26 48.00 C 3.50 3.50 2.81 2.93 -1.25 50 156 6,282 +100
30JUL26 49.00 C 2.68 2.68 2.46 2.58 -1.17 50 91 4,246 +76
30JUL26 50.00 C 2.82 2.82 2.12 2.30 -1.06 51 114 1,447 +102
30JUL26 52.50 C 1.96 1.96 1.64 1.71 -0.85 52 93 2,459 +2
30JUL26 55.00 C 1.45 1.45 1.17 1.30 -0.64 54 293 5,907 +108
30JUL26 57.50 C 1.05 1.05 0.90 1.02 -0.48 57 63 2,897 +19
30JUL26 60.00 C 0.86 0.86 0.67 0.77 -0.39 58 201 5,769 +86
30JUL26 62.50 C 0.61 0.63 0.53 0.61 -0.30 59 150 2,173 -25
30JUL26 65.00 C 0.59 0.59 0.41 0.49 -0.23 61 285 2,107 -2
30JUL26 67.50 C 0.00 0.00 0.00 0.41 -0.16 63 0 930 0
30JUL26 70.00 C 0.30 0.30 0.30 0.34 -0.13 65 1 227 0
30JUL26 72.50 C 0.00 0.00 0.00 0.30 -0.08 67 0 100 0
30JUL26 75.00 C 0.17 0.17 0.17 0.26 -0.06 70 10 377 0
28AUG26 21.00 C 0.00 0.00 0.00 25.90 -2.12 103 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 24.93 -2.13 100 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 23.90 -2.13 92 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 22.95 -2.08 91 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 21.94 -2.09 85 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 20.96 -2.07 82 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 19.96 -2.08 77 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.91 -2.22 69 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.98 -2.06 69 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.98 -2.07 65 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.97 -2.18 60 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.96 -2.10 56 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.99 -2.18 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.01 -2.16 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.09 -2.09 50 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.20 -2.07 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.36 -1.93 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.46 -1.98 47 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.74 -1.87 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.01 -1.80 48 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.35 -1.53 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.70 -1.59 49 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 6.19 -1.39 50 0 131 0
28AUG26 44.00 C 0.00 0.00 0.00 5.64 -1.50 50 0 325 0
28AUG26 45.00 C 4.90 5.00 4.90 5.15 -1.50 50 17 456 -1
28AUG26 46.00 C 4.98 4.98 4.40 4.71 -1.39 51 3 484 +2
28AUG26 47.00 C 0.00 0.00 0.00 4.28 -1.35 51 0 620 0
28AUG26 48.00 C 4.18 4.18 4.07 3.87 -1.27 51 26 873 +22
28AUG26 49.00 C 0.00 0.00 0.00 3.55 -1.21 51 0 768 0
28AUG26 50.00 C 0.00 0.00 0.00 3.23 -1.09 52 0 994 0
28AUG26 52.50 C 3.50 3.50 3.50 2.58 -0.90 53 3 1,186 +3
28AUG26 55.00 C 2.00 2.00 1.97 2.05 -0.75 54 67 1,399 0
28AUG26 57.50 C 1.75 1.75 1.57 1.63 -0.62 55 52 823 +50
28AUG26 60.00 C 1.50 1.50 1.21 1.30 -0.49 56 140 812 +102
28AUG26 62.50 C 1.05 1.05 1.05 1.06 -0.39 57 13 699 0
28AUG26 65.00 C 0.80 0.82 0.80 0.85 -0.32 58 6 855 -5
28AUG26 67.50 C 0.00 0.00 0.00 0.70 -0.24 58 0 369 0
28AUG26 70.00 C 0.00 0.00 0.00 0.58 -0.20 60 0 247 0
28AUG26 72.50 C 0.00 0.00 0.00 0.49 -0.14 61 0 1,236 0
28AUG26 75.00 C 0.38 0.38 0.38 0.41 -0.11 62 5 251 0
29SEP26 21.00 C 0.00 0.00 0.00 25.91 -2.11 90 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.93 -2.13 87 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.92 -2.11 81 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.95 -2.08 79 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.94 -2.09 74 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.96 -2.07 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.96 -2.08 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.91 -2.22 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.98 -2.08 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.98 -2.10 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.97 -2.18 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.96 -2.10 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.02 -2.15 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.20 -1.97 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.40 -1.79 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 11.61 -1.82 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.76 -1.77 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.03 -1.82 49 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 9.37 -1.73 49 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 8.59 -1.74 48 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 7.95 -1.62 48 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 7.37 -1.51 48 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 6.95 -1.58 50 0 466 0
29SEP26 44.00 C 0.00 0.00 0.00 6.34 -1.83 49 0 977 0
29SEP26 45.00 C 5.81 5.81 5.74 5.87 -1.50 49 16 2,134 +16
29SEP26 46.00 C 0.00 0.00 0.00 5.41 -1.44 50 0 524 0
29SEP26 47.00 C 5.32 5.32 5.32 5.03 -1.35 50 5 7,463 +5
29SEP26 48.00 C 0.00 0.00 0.00 4.63 -1.27 50 0 1,140 0
29SEP26 49.00 C 0.00 0.00 0.00 4.25 -1.23 50 0 869 0
29SEP26 50.00 C 4.06 4.09 3.74 3.92 -1.17 50 14 2,529 +9
29SEP26 52.50 C 3.13 3.13 3.11 3.23 -0.94 51 2 3,242 -1
29SEP26 55.00 C 3.10 3.10 2.53 2.64 -0.89 52 180 2,718 +31
29SEP26 57.50 C 2.08 2.09 2.08 2.17 -0.74 52 37 1,887 +37
29SEP26 60.00 C 0.00 0.00 0.00 1.78 -0.65 53 0 3,375 0
29SEP26 62.50 C 0.00 0.00 0.00 1.45 -0.56 54 0 973 0
29SEP26 65.00 C 1.39 1.39 1.19 1.22 -0.45 54 31 4,204 -4
29SEP26 67.50 C 1.02 1.03 1.02 1.00 -0.40 55 26 2,077 +15
29SEP26 70.00 C 0.89 0.89 0.89 0.84 -0.33 56 24 2,214 +24
29SEP26 72.50 C 0.78 0.78 0.78 0.70 -0.29 56 50 482 0
29SEP26 75.00 C 0.73 0.73 0.73 0.60 -0.23 57 50 581 0
29SEP26 77.50 C 0.00 0.00 0.00 0.50 -0.21 57 0 771 0
29SEP26 80.00 C 0.54 0.54 0.54 0.43 -0.18 58 1 1,644 0
29SEP26 82.50 C 0.54 0.54 0.46 0.37 -0.14 59 4 1,015 +4
29SEP26 85.00 C 0.00 0.00 0.00 0.32 -0.13 60 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.28 -0.11 60 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.25 -0.08 61 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.21 -0.09 61 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.19 -0.07 62 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.17 -0.06 63 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.15 -0.05 63 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 -0.04 64 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 -0.05 65 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 -0.04 65 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.10 -0.03 66 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 -0.03 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.08 -0.03 67 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.07 -0.03 67 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.06 -0.03 67 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.05 -0.03 67 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.04 -0.03 67 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 -0.03 66 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.02 -0.03 64 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 150.00 C 0.01 0.01 0.01 0.01 0.00 68 20 16 -20
30DEC26 21.00 C 0.00 0.00 0.00 25.91 -2.11 68 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.93 -2.13 65 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.92 -2.11 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.95 -2.08 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.02 -2.02 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.04 -2.00 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.13 -2.06 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.31 -1.91 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.44 -1.90 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.58 -1.88 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.74 -1.92 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.93 -1.84 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.12 -1.88 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.34 -1.83 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.54 -1.84 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.89 -1.51 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.20 -1.45 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.47 -1.81 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.85 -1.50 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.27 -1.49 49 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 9.63 -1.46 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.14 -1.33 49 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 8.55 -1.61 49 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 8.05 -1.38 48 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 7.69 -1.19 49 0 797 0
30DEC26 46.00 C 0.00 0.00 0.00 7.24 -1.19 49 0 185 0
30DEC26 47.00 C 0.00 0.00 0.00 6.83 -1.35 49 2 4,139 +2
30DEC26 48.00 C 0.00 0.00 0.00 6.46 -1.34 49 0 1,512 0
30DEC26 49.00 C 0.00 0.00 0.00 6.01 -1.38 49 0 710 0
30DEC26 50.00 C 5.98 5.98 5.62 5.70 -1.29 50 12 2,682 +2
30DEC26 52.50 C 0.00 0.00 0.00 4.92 -1.21 50 0 841 0
30DEC26 55.00 C 0.00 0.00 0.00 4.31 -1.05 50 0 1,244 0
30DEC26 57.50 C 0.00 0.00 0.00 3.75 -0.92 51 0 2,552 0
30DEC26 60.00 C 3.70 3.75 3.08 3.25 -0.87 51 159 7,347 +46
30DEC26 62.50 C 0.00 0.00 0.00 2.83 -0.82 52 0 672 0
30DEC26 65.00 C 0.00 0.00 0.00 2.49 -0.73 52 0 1,076 0
30DEC26 67.50 C 0.00 0.00 0.00 2.17 -0.67 53 0 704 0
30DEC26 70.00 C 2.00 2.00 2.00 1.91 -0.64 53 202 650 +202
30DEC26 72.50 C 0.00 0.00 0.00 1.69 -0.60 53 0 868 0
30DEC26 75.00 C 1.58 1.58 1.56 1.47 -0.60 54 270 2,157 0
30DEC26 77.50 C 1.40 1.40 1.40 1.32 -0.57 54 15 421 +3
30DEC26 80.00 C 1.26 1.26 1.20 1.18 -0.54 55 60 366 +50
30DEC26 82.50 C 1.18 1.18 1.18 1.03 -0.53 55 50 181 +50
30DEC26 85.00 C 1.02 1.02 1.02 0.94 -0.51 56 50 2,209 +50
30DEC26 87.50 C 0.96 0.96 0.96 0.85 -0.49 56 50 94 +50
30DEC26 90.00 C 0.00 0.00 0.00 0.76 -0.48 56 0 137 0
30DEC26 92.50 C 0.00 0.00 0.00 0.68 -0.46 57 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.63 -0.44 57 0 314 0
30DEC26 97.50 C 0.00 0.00 0.00 0.57 -0.44 58 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.52 -0.43 58 0 351 0
30DEC26 102.50 C 0.00 0.00 0.00 0.47 -0.42 58 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.44 -0.39 59 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.41 -0.38 59 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.38 -0.38 60 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.35 -0.38 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.32 -0.38 61 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.30 -0.37 61 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.28 -0.36 61 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 0.27 -0.34 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.25 -0.33 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.24 -0.33 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.22 -0.34 63 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.21 -0.33 64 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.20 -0.33 64 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.19 -0.33 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.18 -0.33 65 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.17 -0.33 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.16 -0.33 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.15 -0.33 66 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.14 -0.33 66 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 26.15 -1.97 63 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 25.20 -1.99 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 24.27 -2.00 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 23.41 -1.96 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 22.53 -2.00 57 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 21.66 -1.99 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.82 -1.97 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.94 -2.00 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 19.10 -1.77 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 18.32 -1.92 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 17.56 -1.88 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.80 -1.86 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.09 -1.81 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.36 -1.83 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.64 -1.65 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.99 -1.75 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 13.37 -1.81 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.68 -1.61 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 12.10 -1.56 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.58 -1.45 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 11.05 -1.69 49 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 10.55 -1.31 50 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 10.05 -1.25 49 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 9.55 -1.57 49 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 9.17 -1.16 50 0 1,463 0
30MAR27 46.00 C 8.63 8.63 8.63 8.74 -1.41 50 9 3,024 0
30MAR27 47.00 C 0.00 0.00 0.00 8.31 -1.39 49 0 2,073 0
30MAR27 48.00 C 0.00 0.00 0.00 7.92 -1.44 49 0 1,349 0
30MAR27 49.00 C 0.00 0.00 0.00 7.56 -1.40 50 0 2 0
30MAR27 50.00 C 0.00 0.00 0.00 7.23 -1.33 50 0 202 0
30MAR27 52.50 C 0.00 0.00 0.00 6.43 -1.36 50 0 1,552 0
30MAR27 55.00 C 5.91 5.91 5.53 5.72 -1.16 50 92 2,967 +39
30MAR27 57.50 C 0.00 0.00 0.00 5.10 -1.08 50 0 2,040 0
30MAR27 60.00 C 4.74 4.74 4.37 4.50 -1.06 50 3 228 0
30MAR27 62.50 C 4.01 4.03 4.01 4.02 -1.00 50 62 161 +57
30MAR27 65.00 C 0.00 0.00 0.00 3.57 -0.97 51 0 155 0
30MAR27 67.50 C 0.00 0.00 0.00 3.17 -0.94 51 0 53 0
30MAR27 70.00 C 3.18 3.18 3.18 2.84 -0.91 51 53 116 -21
30MAR27 72.50 C 0.00 0.00 0.00 2.51 -0.99 51 0 105 0
30MAR27 75.00 C 0.00 0.00 0.00 2.19 -0.99 51 0 28 0
30MAR27 77.50 C 0.00 0.00 0.00 1.97 -0.96 51 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 1.75 -0.93 51 0 66 0
30MAR27 82.50 C 0.00 0.00 0.00 1.58 -0.93 51 0 76 0
30MAR27 85.00 C 1.47 1.47 1.47 1.43 -0.92 51 1 139 0
29JUN27 36.00 C 0.00 0.00 0.00 14.94 -1.76 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.39 -1.56 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.75 -1.57 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.20 -1.66 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.68 -1.50 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.13 -1.61 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.71 -1.49 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.23 -1.45 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.77 -1.56 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.38 -1.48 49 0 36 0
29JUN27 46.00 C 0.00 0.00 0.00 9.97 -1.43 49 0 39 0
29JUN27 47.00 C 0.00 0.00 0.00 9.57 -1.40 49 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 9.15 -1.55 49 0 31 0
29JUN27 49.00 C 0.00 0.00 0.00 8.80 -1.50 49 0 97 0
29JUN27 50.00 C 8.50 8.50 8.35 8.46 -1.46 49 20 32 +20
29JUN27 52.50 C 0.00 0.00 0.00 7.66 -1.35 49 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 6.96 -1.26 50 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.34 -1.17 50 0 45 0
29JUN27 60.00 C 5.70 5.70 5.70 5.78 -1.09 50 3 6 +3
29JUN27 62.50 C 5.36 5.36 5.36 5.25 -1.12 51 68 213 +68
29JUN27 65.00 C 0.00 0.00 0.00 4.83 -0.95 51 0 3 0
29JUN27 67.50 C 4.54 4.54 4.54 4.43 - 51 60 60 -
29JUN27 70.00 C 4.29 4.29 3.98 4.08 - 52 20 20 -
TOTAL CALL 20,378 308,490 +8,785
05JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 11 0
05JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 90 0 640 0
05JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 74 0
05JUN26 42.00 P 0.03 0.03 0.03 0.03 +0.01 77 200 456 +100
05JUN26 43.00 P 0.07 0.07 0.06 0.07 +0.03 74 54 1,668 0
05JUN26 44.00 P 0.10 0.12 0.10 0.16 +0.08 72 117 697 +44
05JUN26 45.00 P 0.15 0.28 0.14 0.34 +0.19 71 254 653 +154
05JUN26 46.00 P 0.32 0.68 0.32 0.65 +0.37 71 218 519 +39
05JUN26 47.00 P 0.68 1.15 0.68 1.11 +0.61 70 300 208 +122
05JUN26 48.00 P 1.36 1.94 1.33 1.75 +0.93 71 114 136 +85
05JUN26 49.00 P 0.00 0.00 0.00 2.51 +1.27 71 0 1,003 0
05JUN26 50.00 P 0.00 0.00 0.00 3.34 +1.50 65 0 15 0
05JUN26 52.50 P 0.00 0.00 0.00 5.80 +2.00 87 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 8.27 +2.20 96 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 10.76 +2.21 0 0 0 -2
05JUN26 60.00 P 0.00 0.00 0.00 13.26 +2.23 0 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 15.76 +2.24 0 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 18.26 +2.24 0 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 20.76 - 0 0 0 -
05JUN26 70.00 P 0.00 0.00 0.00 23.26 - 0 0 0 -
12JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
12JUN26 40.00 P 0.07 0.07 0.07 0.05 +0.03 54 20 91 +20
12JUN26 41.00 P 0.12 0.12 0.12 0.10 +0.05 54 60 72 +60
12JUN26 42.00 P 0.16 0.20 0.16 0.19 +0.10 54 33 66 +33
12JUN26 43.00 P 0.26 0.30 0.24 0.33 +0.16 54 185 192 +110
12JUN26 44.00 P 0.43 0.52 0.39 0.55 +0.27 54 149 244 +121
12JUN26 45.00 P 0.70 0.88 0.63 0.84 +0.39 54 46 282 -15
12JUN26 46.00 P 1.02 1.31 1.01 1.23 +0.54 54 86 221 -4
12JUN26 47.00 P 1.53 1.88 1.53 1.72 +0.72 54 68 60 +20
12JUN26 48.00 P 0.00 0.00 0.00 2.34 +0.95 55 0 15 0
12JUN26 49.00 P 0.00 0.00 0.00 3.06 +1.18 57 0 30 0
12JUN26 50.00 P 3.80 3.80 3.80 3.81 +1.32 57 1 1 -1
12JUN26 52.50 P 0.00 0.00 0.00 5.97 +1.70 59 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 8.39 +2.02 68 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 10.82 +2.17 73 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 13.35 +2.16 89 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 15.79 +2.17 88 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 18.26 +2.16 0 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 20.76 - 0 0 0 -
12JUN26 70.00 P 0.00 0.00 0.00 23.26 - 0 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 52 0
29JUN26 28.00 P 0.01 0.01 0.01 0.01 0.00 72 2 112 +2
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 168 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 418 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 41 0 864 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 774 0
29JUN26 38.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 3,680 0
29JUN26 39.00 P 0.24 0.27 0.24 0.17 +0.05 44 65 1,543 -2
29JUN26 40.00 P 0.33 0.37 0.32 0.30 +0.10 45 452 1,065 +138
29JUN26 41.00 P 0.47 0.54 0.47 0.49 +0.18 46 108 1,623 -10
29JUN26 42.00 P 0.59 0.78 0.59 0.74 +0.27 47 213 1,816 +167
29JUN26 43.00 P 0.94 1.05 0.94 1.02 +0.35 47 151 2,541 +116
29JUN26 44.00 P 1.22 1.45 1.16 1.37 +0.47 47 1,004 4,630 +953
29JUN26 45.00 P 1.52 1.86 1.52 1.82 +0.60 48 198 4,661 +70
29JUN26 46.00 P 1.84 2.43 1.84 2.34 +0.79 49 46 3,941 +30
29JUN26 47.00 P 2.48 2.94 2.45 2.93 +0.94 50 107 2,783 +77
29JUN26 48.00 P 2.80 3.56 2.80 3.58 +1.09 50 29 3,198 +7
29JUN26 49.00 P 0.00 0.00 0.00 4.24 +1.19 50 0 2,679 0
29JUN26 50.00 P 5.00 5.00 5.00 5.00 +1.32 51 15 4,277 -5
29JUN26 52.50 P 6.20 7.20 6.20 7.08 +1.61 54 7 2,392 +7
29JUN26 55.00 P 0.00 0.00 0.00 9.24 +1.73 54 0 3,504 0
29JUN26 57.50 P 0.00 0.00 0.00 11.61 +1.92 58 8 2,761 0
29JUN26 60.00 P 0.00 0.00 0.00 14.30 +2.32 75 0 2,546 0
29JUN26 62.50 P 0.00 0.00 0.00 16.59 +1.98 73 0 3,277 0
29JUN26 65.00 P 19.31 19.31 19.31 19.13 +2.05 82 1 5,598 -1
29JUN26 67.50 P 0.00 0.00 0.00 21.55 +2.24 84 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 24.05 +2.23 91 0 6,524 0
29JUN26 72.50 P 26.31 26.47 26.31 26.60 +2.23 100 31 15,797 -30
29JUN26 75.00 P 28.76 28.76 28.76 29.12 +2.45 108 2 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 31.22 +2.27 0 0 523 0
29JUN26 80.00 P 33.87 34.05 33.85 33.71 +2.15 0 120 2,786 +45
29JUN26 82.50 P 0.00 0.00 0.00 36.14 +1.98 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 38.63 +2.06 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 41.31 +2.22 97 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 43.75 +1.97 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.11 +1.82 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 48.63 +2.17 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 51.12 +2.05 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 53.61 +2.18 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 56.21 +2.23 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 58.63 +1.98 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.10 +2.17 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 63.62 +1.95 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 66.06 +1.95 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 68.61 +1.96 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.11 +2.00 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 73.60 +2.09 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 76.03 +2.05 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 78.68 +2.20 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.22 +2.07 140 0 0 0
29JUN26 130.00 P 82.55 82.55 82.55 83.56 +2.17 0 15 524 +15
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 43 0
30JUL26 30.00 P 0.10 0.10 0.10 0.03 +0.02 48 12 280 +12
30JUL26 31.00 P 0.12 0.12 0.12 0.04 +0.02 47 44 44 +44
30JUL26 32.00 P 0.00 0.00 0.00 0.07 +0.04 47 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.10 +0.05 47 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.15 +0.08 47 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 0.23 +0.12 47 0 789 0
30JUL26 36.00 P 0.00 0.00 0.00 0.33 +0.16 47 0 1,111 0
30JUL26 37.00 P 0.44 0.48 0.44 0.45 +0.20 47 227 793 +227
30JUL26 38.00 P 0.53 0.61 0.53 0.60 +0.23 47 82 677 +82
30JUL26 39.00 P 0.77 0.77 0.73 0.77 +0.26 47 42 589 0
30JUL26 40.00 P 1.02 1.02 0.99 0.99 +0.31 47 24 504 +4
30JUL26 41.00 P 1.14 1.28 1.14 1.25 +0.35 46 834 1,089 +720
30JUL26 42.00 P 1.60 1.60 1.48 1.58 +0.44 47 166 892 +1
30JUL26 43.00 P 1.89 1.89 1.87 1.93 +0.52 47 9 1,127 +7
30JUL26 44.00 P 2.35 2.35 2.35 2.33 +0.60 46 1 1,275 0
30JUL26 45.00 P 2.40 2.82 2.40 2.79 +0.69 46 23 1,336 +16
30JUL26 46.00 P 3.06 3.28 3.06 3.32 +0.80 47 20 1,489 +19
30JUL26 47.00 P 4.02 4.02 4.02 3.90 +0.91 47 2 1,023 0
30JUL26 48.00 P 4.16 4.20 4.16 4.54 +1.03 48 4 496 +3
30JUL26 49.00 P 0.00 0.00 0.00 5.20 +1.12 48 0 820 0
30JUL26 50.00 P 0.00 0.00 0.00 5.91 +1.21 49 0 303 0
30JUL26 52.50 P 7.80 7.80 7.80 7.84 +1.44 50 1 397 +1
30JUL26 55.00 P 0.00 0.00 0.00 9.92 +1.58 52 0 512 0
30JUL26 57.50 P 0.00 0.00 0.00 12.11 +1.71 53 0 529 0
30JUL26 60.00 P 0.00 0.00 0.00 14.39 +1.80 54 0 153 0
30JUL26 62.50 P 0.00 0.00 0.00 16.70 +1.88 55 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 19.13 +2.00 57 0 788 0
30JUL26 67.50 P 0.00 0.00 0.00 21.55 +2.07 59 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 24.16 +1.87 68 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 26.60 +2.23 70 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 29.12 +2.32 75 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
28AUG26 23.00 P 0.06 0.06 0.06 0.01 0.00 54 12 12 +12
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 25.00 P 0.08 0.08 0.08 0.01 0.00 48 12 12 +12
28AUG26 26.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.10 +0.05 47 0 29 0
28AUG26 31.00 P 0.00 0.00 0.00 0.14 +0.06 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.20 +0.08 47 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.29 +0.12 48 0 0 0
28AUG26 34.00 P 0.50 0.50 0.50 0.40 +0.16 48 2 4 +2
28AUG26 35.00 P 0.61 0.61 0.61 0.53 +0.20 48 24 56 +22
28AUG26 36.00 P 0.00 0.00 0.00 0.69 +0.23 48 0 122 0
28AUG26 37.00 P 0.00 0.00 0.00 0.89 +0.28 48 0 248 0
28AUG26 38.00 P 1.08 1.11 1.08 1.08 +0.30 48 3 456 0
28AUG26 39.00 P 0.00 0.00 0.00 1.34 +0.34 48 0 377 0
28AUG26 40.00 P 0.00 0.00 0.00 1.61 +0.37 48 0 414 0
28AUG26 41.00 P 1.81 1.83 1.79 1.93 +0.39 48 43 322 +13
28AUG26 42.00 P 2.12 2.28 2.12 2.29 +0.48 48 52 3,352 +52
28AUG26 43.00 P 0.00 0.00 0.00 2.71 +0.57 48 0 229 0
28AUG26 44.00 P 2.93 3.20 2.93 3.15 +0.64 48 2 552 0
28AUG26 45.00 P 0.00 0.00 0.00 3.64 +0.73 48 0 282 0
28AUG26 46.00 P 0.00 0.00 0.00 4.17 +0.81 48 0 908 0
28AUG26 47.00 P 0.00 0.00 0.00 4.75 +0.90 48 0 1,714 0
28AUG26 48.00 P 0.00 0.00 0.00 5.37 +0.98 49 0 500 0
28AUG26 49.00 P 6.06 6.06 6.06 6.06 +1.11 50 15 562 +15
28AUG26 50.00 P 6.75 6.75 6.75 6.75 +1.19 50 15 164 +15
28AUG26 52.50 P 0.00 0.00 0.00 8.53 +1.31 50 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 10.62 +1.55 53 0 412 0
28AUG26 57.50 P 0.00 0.00 0.00 12.73 +1.64 54 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 14.94 +1.66 55 0 101 0
28AUG26 62.50 P 0.00 0.00 0.00 17.19 +1.65 56 0 35 0
28AUG26 65.00 P 18.82 18.82 18.82 19.37 +1.82 54 15 3,882 0
28AUG26 67.50 P 0.00 0.00 0.00 21.85 +1.88 58 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.20 +1.88 58 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.60 +1.94 59 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 29.12 +2.08 63 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 0.00 47 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 0.00 47 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.39 +0.02 47 0 39 0
29SEP26 33.00 P 0.00 0.00 0.00 0.52 +0.04 47 0 30 0
29SEP26 34.00 P 0.78 0.78 0.78 0.67 +0.07 47 50 50 +50
29SEP26 35.00 P 0.00 0.00 0.00 0.84 +0.09 48 0 71 0
29SEP26 36.00 P 1.10 1.11 1.10 1.06 +0.14 48 60 529 +60
29SEP26 37.00 P 1.22 1.32 1.22 1.29 +0.19 48 92 342 +92
29SEP26 38.00 P 1.55 1.55 1.55 1.58 +0.29 48 1 679 +1
29SEP26 39.00 P 1.73 1.87 1.73 1.86 +0.34 48 23 1,074 0
29SEP26 40.00 P 2.15 2.15 2.15 2.17 +0.39 48 5 450 0
29SEP26 41.00 P 2.52 2.52 2.52 2.49 +0.41 48 30 1,105 0
29SEP26 42.00 P 0.00 0.00 0.00 2.89 +0.48 48 0 2,189 0
29SEP26 43.00 P 3.40 3.40 3.30 3.32 +0.57 48 91 2,545 +91
29SEP26 44.00 P 0.00 0.00 0.00 3.79 +0.63 48 0 2,077 0
29SEP26 45.00 P 4.30 4.33 4.26 4.28 +0.70 48 23 9,153 0
29SEP26 46.00 P 0.00 0.00 0.00 4.82 +0.73 48 0 1,582 0
29SEP26 47.00 P 5.25 5.44 5.25 5.39 +0.84 48 31 7,464 +31
29SEP26 48.00 P 6.08 6.08 6.03 6.04 +0.96 49 45 1,414 0
29SEP26 49.00 P 0.00 0.00 0.00 6.64 +1.01 49 0 1,424 0
29SEP26 50.00 P 0.00 0.00 0.00 7.32 +1.12 49 0 6,560 0
29SEP26 52.50 P 0.00 0.00 0.00 9.10 +1.23 49 8 4,405 +8
29SEP26 55.00 P 10.73 10.73 10.73 11.04 +1.36 50 35 3,146 -35
29SEP26 57.50 P 0.00 0.00 0.00 13.17 +1.57 52 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 15.30 +1.45 53 0 2,122 0
29SEP26 62.50 P 0.00 0.00 0.00 17.53 +1.46 54 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 19.77 +1.83 54 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 22.08 +1.91 55 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 24.44 +1.74 56 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 26.77 +1.93 56 1 835 0
29SEP26 75.00 P 28.73 28.73 28.73 29.14 +2.00 56 19 3,059 +19
29SEP26 77.50 P 0.00 0.00 0.00 31.55 +1.83 56 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 34.00 +2.03 57 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 36.52 +2.20 60 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 38.98 +2.26 62 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 41.46 +2.06 63 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 43.87 +2.09 61 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 46.42 +2.13 66 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 48.80 +2.09 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.28 +2.03 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 53.77 +2.07 61 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 56.27 +2.11 63 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 58.78 +2.13 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.11 +1.97 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.74 +2.07 65 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 66.24 +2.12 68 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.73 +2.08 68 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.23 +2.09 71 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.73 +2.11 73 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.21 +2.11 71 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.72 +2.10 76 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.22 +2.07 78 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.69 +2.11 73 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.20 +2.09 79 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 88.71 +2.14 82 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.18 +2.07 79 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 93.68 +2.12 81 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.04 +1.95 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 98.67 +2.10 84 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 101.03 +1.93 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 103.66 +2.12 86 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 44 0 57 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.36 +0.04 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.47 +0.06 45 0 0 0
30DEC26 30.00 P 0.84 0.86 0.83 0.60 +0.08 45 58 172 +50
30DEC26 31.00 P 1.04 1.04 1.04 0.76 +0.11 45 15 23 +15
30DEC26 32.00 P 1.15 1.15 1.15 0.94 +0.13 46 50 142 +50
30DEC26 33.00 P 0.00 0.00 0.00 1.16 +0.17 46 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.40 +0.21 46 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 1.66 +0.23 47 0 110 0
30DEC26 36.00 P 2.08 2.08 2.08 1.96 +0.30 47 50 307 0
30DEC26 37.00 P 2.27 2.27 2.27 2.27 +0.31 47 8 156 +8
30DEC26 38.00 P 2.68 2.68 2.68 2.65 +0.38 47 1 119 +1
30DEC26 39.00 P 3.03 3.03 3.03 3.03 +0.43 48 50 493 +50
30DEC26 40.00 P 3.29 3.30 3.29 3.43 +0.45 48 75 5,262 +75
30DEC26 41.00 P 3.69 3.70 3.69 3.83 +0.47 47 220 1,776 +161
30DEC26 42.00 P 0.00 0.00 0.00 4.28 +0.56 48 0 407 0
30DEC26 43.00 P 0.00 0.00 0.00 4.74 +0.60 48 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 5.23 +0.64 48 0 635 0
30DEC26 45.00 P 0.00 0.00 0.00 5.70 +0.64 47 0 1,327 0
30DEC26 46.00 P 0.00 0.00 0.00 6.26 +0.70 48 0 576 0
30DEC26 47.00 P 0.00 0.00 0.00 6.83 +0.75 47 0 4,566 0
30DEC26 48.00 P 0.00 0.00 0.00 7.45 +0.82 48 0 1,199 0
30DEC26 49.00 P 0.00 0.00 0.00 8.10 +0.90 48 0 205 0
30DEC26 50.00 P 0.00 0.00 0.00 8.74 +0.94 48 0 4,407 0
30DEC26 52.50 P 0.00 0.00 0.00 10.51 +1.09 49 0 390 0
30DEC26 55.00 P 0.00 0.00 0.00 12.40 +1.24 50 0 2,383 0
30DEC26 57.50 P 0.00 0.00 0.00 14.38 +1.13 51 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 16.41 +1.21 51 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 18.45 +1.31 51 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 20.60 +1.36 51 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 22.83 +1.36 52 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.07 +1.53 53 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 27.23 +1.45 51 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 29.66 +1.56 53 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 31.97 +1.57 53 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.31 +1.67 53 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 36.69 +1.74 53 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.10 +1.76 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.50 +2.03 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.95 +1.85 53 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 46.42 +2.13 54 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.87 +2.01 54 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 51.39 +2.14 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.82 +2.07 55 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 56.27 +1.82 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.84 +2.15 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 61.29 +2.15 58 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.74 +2.07 55 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 66.24 +2.12 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 68.73 +2.08 57 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 71.23 +2.09 59 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 73.74 +2.12 62 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 76.21 +2.10 60 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 78.72 +2.10 63 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 81.22 +2.07 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 83.69 +2.10 62 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 86.20 +2.08 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 88.71 +2.10 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.18 +2.07 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 93.68 +2.07 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.04 +1.95 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 98.67 +2.10 70 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.03 +1.93 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 103.66 +2.12 72 0 0 0
30MAR27 21.00 P 0.40 0.40 0.40 0.12 -0.01 45 2 306 +2
30MAR27 22.00 P 0.00 0.00 0.00 0.17 0.00 45 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.23 -0.01 45 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 0.31 0.00 46 0 14 0
30MAR27 25.00 P 0.00 0.00 0.00 0.40 0.00 46 0 34 0
30MAR27 26.00 P 0.00 0.00 0.00 0.51 +0.02 46 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.65 +0.03 46 0 135 0
30MAR27 28.00 P 0.00 0.00 0.00 0.80 +0.04 46 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 0.98 +0.06 47 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.17 +0.07 47 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.40 +0.12 47 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 1.65 +0.13 47 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 1.92 +0.16 47 0 258 0
30MAR27 34.00 P 0.00 0.00 0.00 2.23 +0.22 47 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 2.54 +0.22 48 0 199 0
30MAR27 36.00 P 0.00 0.00 0.00 2.90 +0.27 48 0 253 0
30MAR27 37.00 P 3.27 3.27 3.27 3.29 +0.34 48 24 195 -24
30MAR27 38.00 P 3.60 3.60 3.60 3.67 +0.41 48 50 209 +25
30MAR27 39.00 P 3.90 3.90 3.90 4.05 +0.43 48 50 110 -50
30MAR27 40.00 P 4.41 4.41 4.41 4.47 +0.47 48 15 2,633 0
30MAR27 41.00 P 4.75 4.75 4.75 4.91 +0.51 48 72 172 -13
30MAR27 42.00 P 5.23 5.23 5.23 5.34 +0.52 48 45 80 -25
30MAR27 43.00 P 5.68 5.68 5.68 5.82 +0.55 48 45 40 +20
30MAR27 44.00 P 6.21 6.36 6.21 6.33 +0.60 47 94 184 +93
30MAR27 45.00 P 0.00 0.00 0.00 6.87 +0.63 48 0 1,158 0
30MAR27 46.00 P 7.42 7.42 7.42 7.43 +0.69 48 3 3,071 +3
30MAR27 47.00 P 0.00 0.00 0.00 8.01 +0.74 48 0 2,082 0
30MAR27 48.00 P 0.00 0.00 0.00 8.62 +0.80 48 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 9.24 +0.84 48 0 112 0
30MAR27 50.00 P 9.50 9.65 9.50 9.89 +0.90 48 7 553 +7
30MAR27 52.50 P 0.00 0.00 0.00 11.59 +1.04 48 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 13.46 +1.18 49 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 15.34 +1.30 49 0 1,530 0
30MAR27 60.00 P 0.00 0.00 0.00 17.30 +1.35 50 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.32 +1.15 50 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.41 +1.40 51 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 23.52 +1.34 51 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.72 +1.31 51 0 16 0
30MAR27 72.50 P 26.98 27.80 26.98 27.63 +1.02 49 9 44 +9
30MAR27 75.00 P 0.00 0.00 0.00 30.17 +1.39 52 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.43 +1.71 51 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.74 +1.60 52 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.05 +1.60 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.36 +1.61 51 0 30 0
29JUN27 36.00 P 3.65 3.70 3.65 3.76 +0.32 49 22 23 +22
29JUN27 37.00 P 0.00 0.00 0.00 4.15 +0.34 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.51 +0.34 48 0 0 0
29JUN27 39.00 P 4.98 4.98 4.98 4.97 +0.46 48 15 16 +15
29JUN27 40.00 P 0.00 0.00 0.00 5.37 +0.37 48 0 31 0
29JUN27 41.00 P 0.00 0.00 0.00 5.83 +0.55 48 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.31 +0.44 48 0 73 0
29JUN27 43.00 P 0.00 0.00 0.00 6.80 +0.48 48 0 16 0
29JUN27 44.00 P 7.32 7.32 7.32 7.31 +0.51 48 45 89 +45
29JUN27 45.00 P 7.79 7.79 7.79 7.87 +0.56 48 45 107 +45
29JUN27 46.00 P 0.00 0.00 0.00 8.43 +0.59 48 0 31 0
29JUN27 47.00 P 0.00 0.00 0.00 9.01 +0.63 48 0 105 0
29JUN27 48.00 P 0.00 0.00 0.00 9.62 +0.68 48 0 114 0
29JUN27 49.00 P 0.00 0.00 0.00 10.26 +0.74 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 10.90 +0.77 48 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 12.57 +0.89 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.35 +1.06 49 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 16.23 +1.16 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.14 +1.24 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.14 +1.23 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.16 +1.21 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.26 - 50 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 26.31 - 50 0 0 -
TOTAL PUT 7,749 261,882 +4,645
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$ 518.00
29JUN26 400.00 C 0.00 0.00 0.00 119.36 -9.15 49 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 109.73 -10.62 49 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 100.27 -11.18 49 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 91.03 -11.84 49 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 82.08 -11.57 49 0 45 0
29JUN26 450.00 C 0.00 0.00 0.00 73.46 -11.39 49 0 45 0
29JUN26 460.00 C 0.00 0.00 0.00 65.24 -9.10 49 0 19 0
29JUN26 470.00 C 0.00 0.00 0.00 57.48 -8.96 49 0 62 0
29JUN26 480.00 C 0.00 0.00 0.00 50.22 -8.78 49 0 69 0
29JUN26 490.00 C 0.00 0.00 0.00 43.51 -8.52 49 0 107 0
29JUN26 500.00 C 31.44 31.44 31.44 37.37 -8.21 49 33 1,431 0
29JUN26 510.00 C 27.60 27.60 27.60 30.87 -8.78 47 15 581 +15
29JUN26 520.00 C 0.00 0.00 0.00 26.05 -7.17 48 0 222 0
29JUN26 530.00 C 18.75 18.75 18.75 21.80 -6.70 48 12 66 +12
29JUN26 540.00 C 18.50 18.50 14.59 18.08 -6.58 48 16 150 +8
29JUN26 550.00 C 13.50 13.50 13.21 14.87 -5.71 48 27 226 +27
29JUN26 560.00 C 9.90 9.90 9.90 12.12 -5.57 48 2 218 -2
29JUN26 570.00 C 9.26 9.26 7.97 9.80 -5.16 48 30 238 +30
29JUN26 580.00 C 6.83 7.65 6.83 7.86 -4.84 48 60 262 +50
29JUN26 590.00 C 0.00 0.00 0.00 6.25 -4.22 49 0 21 0
29JUN26 600.00 C 0.00 0.00 0.00 5.04 -3.54 49 0 679 0
29JUN26 610.00 C 0.00 0.00 0.00 4.10 -2.88 49 0 166 0
29JUN26 620.00 C 4.56 4.56 4.56 3.19 -2.46 49 1 141 +1
29JUN26 630.00 C 2.49 2.49 2.49 2.46 -2.09 49 16 226 +16
29JUN26 640.00 C 0.00 0.00 0.00 1.89 -1.75 49 0 113 0
29JUN26 650.00 C 1.72 1.72 1.72 1.40 -1.50 49 36 1,227 +10
29JUN26 660.00 C 0.00 0.00 0.00 1.06 -1.17 49 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.79 -0.96 49 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.59 -0.79 49 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.44 -0.63 49 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.33 -0.50 49 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.24 -0.40 49 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.17 -0.33 49 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.13 -0.25 49 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.09 -0.20 49 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.07 -0.15 49 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.05 -0.12 49 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.03 -0.10 49 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.02 -0.08 48 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.06 47 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 59 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30JUL26 400.00 C 0.00 0.00 0.00 124.03 -8.74 51 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 115.36 -8.59 51 0 28 0
30JUL26 420.00 C 0.00 0.00 0.00 103.75 -10.85 42 0 9 0
30JUL26 430.00 C 0.00 0.00 0.00 95.89 -11.85 44 0 40 0
30JUL26 440.00 C 77.56 77.56 77.56 88.35 -11.01 46 9 29 0
30JUL26 450.00 C 0.00 0.00 0.00 81.13 -10.80 47 0 25 0
30JUL26 460.00 C 0.00 0.00 0.00 76.56 -8.85 51 0 21 0
30JUL26 470.00 C 0.00 0.00 0.00 69.85 -9.32 51 0 80 0
30JUL26 480.00 C 0.00 0.00 0.00 63.52 -8.80 51 0 166 0
30JUL26 490.00 C 0.00 0.00 0.00 57.59 -7.30 51 0 213 0
30JUL26 500.00 C 42.00 45.70 42.00 50.48 -8.59 49 16 213 +16
30JUL26 510.00 C 39.65 42.46 36.91 45.48 -6.53 49 134 211 +104
30JUL26 520.00 C 34.22 38.20 33.67 40.85 -6.23 49 112 200 +112
30JUL26 530.00 C 31.36 33.99 30.33 36.58 -5.93 50 86 140 +81
30JUL26 540.00 C 27.44 29.50 26.16 32.66 -5.61 50 108 123 +74
30JUL26 550.00 C 24.17 26.61 23.60 29.08 -5.31 50 118 203 +118
30JUL26 560.00 C 21.04 21.04 21.04 25.82 -5.32 50 14 111 +14
30JUL26 570.00 C 19.94 19.94 19.35 22.86 -5.24 50 45 131 +45
30JUL26 580.00 C 16.82 16.82 16.82 20.19 -5.14 50 12 60 +12
30JUL26 590.00 C 15.19 15.51 15.19 17.79 -5.07 50 28 59 +28
30JUL26 600.00 C 0.00 0.00 0.00 15.63 -4.93 50 0 37 0
30JUL26 610.00 C 12.26 12.26 12.20 13.70 -4.51 50 18 142 +1
30JUL26 620.00 C 0.00 0.00 0.00 11.98 -4.11 50 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 10.46 -3.73 50 0 36 0
30JUL26 640.00 C 0.00 0.00 0.00 9.10 -3.39 50 0 38 0
30JUL26 650.00 C 0.00 0.00 0.00 7.91 -3.06 50 0 21 0
30JUL26 660.00 C 0.00 0.00 0.00 6.86 -2.76 51 0 7 0
30JUL26 670.00 C 0.00 0.00 0.00 5.94 -2.48 51 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 5.21 -2.15 51 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 4.54 -1.88 51 0 11 0
30JUL26 700.00 C 4.68 4.68 4.68 4.04 -1.55 51 15 45 +15
30JUL26 710.00 C 0.00 0.00 0.00 3.47 -1.39 51 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 2.98 -1.24 51 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 2.55 -1.11 51 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 2.12 -1.05 51 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 1.81 -0.93 51 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 1.59 -0.78 51 0 66 0
28AUG26 400.00 C 0.00 0.00 0.00 125.22 -8.84 42 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 117.40 -11.83 44 0 25 0
28AUG26 420.00 C 100.12 101.19 99.43 109.85 -9.28 45 24 61 +24
28AUG26 430.00 C 91.54 94.03 91.54 102.57 -10.05 46 57 69 +57
28AUG26 440.00 C 85.74 85.87 85.64 95.58 -9.62 47 51 115 +51
28AUG26 450.00 C 78.70 81.08 78.70 88.90 -8.45 48 45 78 +45
28AUG26 460.00 C 73.81 74.36 73.42 82.52 -11.81 48 29 51 +29
28AUG26 470.00 C 67.65 73.67 67.65 78.81 -8.96 51 138 168 +138
28AUG26 480.00 C 62.56 67.97 62.26 72.88 -9.24 51 51 96 +51
28AUG26 490.00 C 58.49 60.20 57.96 65.24 -11.11 49 84 99 +84
28AUG26 500.00 C 56.49 56.49 55.26 60.11 -10.87 49 27 141 +27
28AUG26 510.00 C 48.79 52.11 48.56 55.28 -10.68 49 57 52 +42
28AUG26 520.00 C 46.56 46.56 46.55 50.75 -8.98 50 16 36 +16
28AUG26 530.00 C 40.88 44.59 40.88 46.52 -6.95 50 56 71 +56
28AUG26 540.00 C 38.39 40.14 36.72 42.57 -6.71 50 86 4,180 0
28AUG26 550.00 C 35.81 37.28 35.81 38.89 -6.50 50 30 54 +30
28AUG26 560.00 C 31.34 33.72 31.34 35.48 -6.51 50 24 39 +24
28AUG26 570.00 C 31.18 31.18 28.32 32.32 -5.93 50 126 111 +111
28AUG26 580.00 C 27.13 28.20 26.06 29.39 -6.69 50 74 161 +74
28AUG26 590.00 C 24.86 25.08 24.86 26.70 -6.71 50 34 34 +19
28AUG26 600.00 C 23.89 23.89 23.02 24.48 -6.55 51 17 18 +15
28AUG26 610.00 C 20.76 20.76 20.61 22.77 -5.71 51 29 29 +29
28AUG26 620.00 C 0.00 0.00 0.00 20.78 -5.21 52 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 18.36 -5.33 51 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 17.20 -4.38 52 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 15.51 -4.12 52 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 13.97 -3.87 52 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 12.20 -4.00 51 0 15 0
28AUG26 680.00 C 0.00 0.00 0.00 10.97 -3.73 51 0 106 0
29SEP26 400.00 C 0.00 0.00 0.00 131.72 -9.12 47 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 124.47 -9.09 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 117.46 -9.05 48 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 110.71 -8.99 49 0 2 0
29SEP26 440.00 C 0.00 0.00 0.00 104.22 -8.97 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 98.00 -8.83 50 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 94.88 -5.90 53 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 89.01 -6.65 53 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 83.41 -7.17 53 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 78.08 -6.76 53 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 73.01 -6.02 53 0 79 0
29SEP26 510.00 C 59.15 59.15 58.81 66.16 -8.05 51 45 286 +45
29SEP26 520.00 C 54.66 58.24 53.96 61.75 -7.87 51 88 97 +88
29SEP26 530.00 C 51.07 53.56 50.34 57.57 -7.70 51 74 135 +57
29SEP26 540.00 C 49.18 49.97 49.18 53.63 -7.51 51 28 58 +28
29SEP26 550.00 C 46.19 46.19 46.19 49.92 -7.31 52 15 876 +15
29SEP26 560.00 C 43.26 43.26 43.26 46.42 -7.11 52 15 72 +15
29SEP26 570.00 C 40.53 40.53 40.23 43.14 -6.89 52 30 86 +15
29SEP26 580.00 C 0.00 0.00 0.00 40.06 -6.68 52 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 37.17 -6.46 52 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 34.47 -6.23 52 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 32.48 -5.47 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 29.57 -6.89 52 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 28.23 -5.73 53 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 26.25 -5.36 53 0 59 0
29SEP26 650.00 C 0.00 0.00 0.00 23.54 -5.88 52 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 22.78 -4.58 53 0 36 0
29SEP26 670.00 C 20.00 20.00 20.00 20.90 -4.53 53 1 2 0
29SEP26 680.00 C 0.00 0.00 0.00 19.55 -4.08 53 0 5 0
29SEP26 690.00 C 0.00 0.00 0.00 18.03 -3.92 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 16.63 -3.75 53 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 15.33 -3.59 53 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 14.12 -3.44 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 13.00 -3.28 53 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 11.97 -3.13 53 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 11.02 -2.98 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 10.13 -2.84 53 0 15 0
29SEP26 770.00 C 11.00 11.00 11.00 9.32 -2.70 53 4 4 0
29SEP26 780.00 C 0.00 0.00 0.00 8.57 -2.56 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 7.88 -2.43 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 7.24 -2.31 53 0 15 0
29SEP26 810.00 C 8.15 8.43 8.15 6.65 -2.45 53 45 90 +45
29SEP26 820.00 C 0.00 0.00 0.00 5.93 -2.25 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 5.44 -2.13 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 5.00 -2.00 53 0 0 0
29SEP26 850.00 C 6.90 7.00 6.51 4.59 -2.08 53 45 105 +45
29SEP26 860.00 C 0.00 0.00 0.00 4.21 -1.78 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 3.86 -1.68 53 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 3.55 -1.57 53 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 3.25 -1.49 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 2.98 -1.40 53 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 2.74 -1.31 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 2.51 -1.23 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 2.30 -1.16 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.11 -1.08 53 0 49 0
30DEC26 400.00 C 0.00 0.00 0.00 140.92 -10.15 48 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 134.43 -8.59 49 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 127.94 -8.37 49 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 121.77 -8.22 49 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 116.05 -11.08 50 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 110.32 -11.01 50 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 104.75 -10.97 50 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 99.65 -10.18 50 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 94.72 -9.65 50 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 89.87 -9.88 51 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 85.16 -10.05 51 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 80.93 -9.75 51 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 76.80 -10.02 51 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 72.83 -10.68 51 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 68.90 -7.59 51 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 65.31 -7.74 51 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 61.95 -7.83 51 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 58.75 -7.92 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 55.56 -8.16 51 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 52.95 -7.97 52 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 50.55 -8.11 52 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 48.65 -7.18 53 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 45.38 -7.74 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 43.47 -5.48 53 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 40.93 -5.39 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 38.86 -4.92 53 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 36.88 -4.70 53 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 34.91 -4.67 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 32.93 -4.64 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 30.95 -4.63 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 29.31 -4.33 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 27.85 -3.87 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 26.39 -3.84 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 24.92 -3.83 53 0 365 0
30DEC26 740.00 C 0.00 0.00 0.00 23.46 -4.63 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 21.99 -4.62 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 20.92 -4.22 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 19.87 -3.79 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 18.83 -3.72 53 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 17.78 -3.68 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 16.73 -3.65 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 15.69 -3.07 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 14.86 -2.87 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 14.14 -2.57 53 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 13.41 -2.37 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 12.69 -2.36 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 11.96 -2.36 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 11.24 -2.37 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 10.53 -2.37 53 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 10.01 -2.18 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 9.53 -1.95 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 9.04 -1.77 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 8.56 -1.76 53 0 23 0
30DEC26 930.00 C 0.00 0.00 0.00 8.07 -1.77 53 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 7.60 -1.76 53 0 18 0
30MAR27 400.00 C 0.00 0.00 0.00 149.18 -9.36 48 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 143.02 -9.43 49 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 137.30 -9.30 49 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 131.86 -9.12 49 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 126.47 -9.08 50 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 121.18 -9.19 50 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 116.16 -9.22 50 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 111.54 -9.09 50 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 107.02 -9.01 50 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 102.53 -9.15 50 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 98.04 -12.33 50 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 94.10 -10.09 51 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 90.37 -9.98 51 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 86.65 -10.01 51 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 82.93 -9.95 51 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 79.39 -10.34 51 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 76.41 -10.02 51 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 75.83 -6.60 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 73.16 -7.54 53 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 70.23 -6.43 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 67.96 -6.00 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 65.03 -6.73 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 62.34 -6.29 53 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 60.06 -6.02 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 57.57 -6.04 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 55.10 -6.04 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 52.62 -6.07 53 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 50.23 -6.00 53 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 47.91 -5.87 53 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 46.45 -5.17 53 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 44.56 -5.18 53 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 42.68 -5.20 53 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 40.80 -5.21 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 38.92 -5.23 53 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 37.24 -5.04 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 35.85 -4.57 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 34.46 -4.32 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 33.08 -4.33 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 31.69 -4.34 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 30.30 -4.36 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 28.91 -4.37 53 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 27.54 -4.37 53 0 48 0
29JUN27 400.00 C 0.00 0.00 0.00 158.95 -9.21 49 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 153.60 -8.93 50 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 148.46 -8.97 50 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 143.35 -8.99 50 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 138.29 -9.03 50 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 133.25 -9.04 50 0 0 0
29JUN27 460.00 C 125.71 125.71 125.71 128.91 -8.62 50 15 15 +15
29JUN27 470.00 C 0.00 0.00 0.00 124.62 -8.63 50 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 120.33 -8.67 51 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 116.04 -8.70 51 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 111.75 -8.74 51 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 108.07 -8.18 51 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 104.53 -8.15 51 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 100.99 -8.18 51 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 97.45 -8.21 51 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 93.92 -8.24 51 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 90.38 -8.28 51 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 87.53 -7.64 51 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 84.69 -8.56 51 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 81.84 -8.56 51 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 79.00 -8.67 51 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 76.16 -8.69 51 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 73.72 -8.39 52 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 70.78 -8.99 51 0 0 0
TOTAL CALL 2,423 24,147 +2,077
29JUN26 400.00 P 0.00 0.00 0.00 0.56 -0.12 49 0 66 0
29JUN26 410.00 P 2.23 2.23 2.23 0.92 -0.17 49 1 84 +1
29JUN26 420.00 P 0.00 0.00 0.00 1.45 -0.15 49 0 35 0
29JUN26 430.00 P 3.89 3.89 3.30 2.21 -0.20 49 55 104 +55
29JUN26 440.00 P 5.70 5.70 5.50 3.28 -0.20 50 35 91 +35
29JUN26 450.00 P 7.52 7.52 5.23 4.71 -0.16 50 62 150 +60
29JUN26 460.00 P 9.20 9.20 9.20 6.55 -0.05 50 1 112 0
29JUN26 470.00 P 12.22 12.22 12.22 8.84 +0.16 50 1 126 0
29JUN26 480.00 P 15.80 16.10 15.80 11.60 +0.24 50 2 165 0
29JUN26 490.00 P 15.59 18.59 15.59 14.97 +0.45 50 58 251 +8
29JUN26 500.00 P 25.46 25.90 22.29 19.01 +1.01 50 36 1,479 -6
29JUN26 510.00 P 28.50 28.50 26.22 23.60 +1.33 50 200 320 +94
29JUN26 520.00 P 36.00 36.00 30.34 28.72 +1.64 51 209 476 -50
29JUN26 530.00 P 35.44 35.44 35.44 34.49 +2.18 51 50 288 0
29JUN26 540.00 P 0.00 0.00 0.00 39.72 +1.61 49 0 105 0
29JUN26 550.00 P 0.00 0.00 0.00 46.38 +1.87 49 0 884 0
29JUN26 560.00 P 0.00 0.00 0.00 53.49 +3.74 49 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 61.19 +4.32 49 0 147 0
29JUN26 580.00 P 82.95 82.95 82.95 69.18 +4.83 49 1 425 0
29JUN26 590.00 P 0.00 0.00 0.00 79.82 +7.70 55 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 86.21 +6.99 49 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 97.97 +10.28 58 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 107.39 +6.91 60 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 117.02 +10.50 63 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 126.76 +7.65 65 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 136.69 +7.99 68 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 146.69 +12.62 71 0 485 0
29JUN26 670.00 P 0.00 0.00 0.00 156.80 +13.69 75 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 166.97 +13.32 79 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 177.19 +13.78 82 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 186.31 +12.99 82 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 195.76 +12.64 82 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 206.03 +12.99 86 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 218.07 +13.10 97 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 225.83 +11.03 91 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 235.76 +12.76 93 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 247.88 +14.88 104 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 255.55 +12.55 97 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 264.91 +11.91 96 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 274.89 +10.61 98 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 284.68 +11.68 99 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 298.73 +15.73 120 0 0 0
29JUN26 820.00 P 316.01 316.01 316.01 305.30 +12.30 107 3 3 +3
29JUN26 830.00 P 0.00 0.00 0.00 317.88 +14.88 121 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 325.91 +12.91 114 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 338.66 +15.07 129 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 347.36 +13.82 125 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 355.78 +12.78 120 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 368.19 +15.19 133 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 374.58 +10.93 117 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 387.56 +14.56 135 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 395.06 +12.06 123 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 407.33 +14.33 138 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 417.78 +14.78 142 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 425.19 +11.97 130 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 4.41 +0.20 51 0 2 0
30JUL26 410.00 P 0.00 0.00 0.00 5.74 +0.40 51 0 0 0
30JUL26 420.00 P 6.80 9.32 6.80 7.32 +0.75 52 2 5 +2
30JUL26 430.00 P 0.00 0.00 0.00 9.30 +0.57 52 0 31 0
30JUL26 440.00 P 13.41 14.21 11.38 11.43 +0.88 52 90 91 +60
30JUL26 450.00 P 14.97 15.66 13.98 14.17 +1.62 52 60 140 +15
30JUL26 460.00 P 0.00 0.00 0.00 17.04 +1.41 52 0 61 0
30JUL26 470.00 P 0.00 0.00 0.00 20.51 +1.72 52 0 54 0
30JUL26 480.00 P 0.00 0.00 0.00 24.18 +1.80 52 0 80 0
30JUL26 490.00 P 0.00 0.00 0.00 28.43 +2.08 52 0 118 0
30JUL26 500.00 P 32.76 32.76 32.76 32.91 +2.04 52 14 85 +10
30JUL26 510.00 P 43.96 43.96 38.77 37.97 +2.44 52 77 170 +64
30JUL26 520.00 P 45.08 45.08 42.92 43.21 +2.60 53 45 63 +7
30JUL26 530.00 P 0.00 0.00 0.00 49.09 +3.14 53 0 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 55.04 +3.19 53 0 116 0
30JUL26 550.00 P 0.00 0.00 0.00 61.71 +3.91 53 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 66.40 +1.92 51 0 23 0
30JUL26 570.00 P 0.00 0.00 0.00 73.47 +5.05 51 0 62 0
30JUL26 580.00 P 0.00 0.00 0.00 83.09 +7.00 54 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 90.83 +5.16 55 0 42 0
30JUL26 600.00 P 0.00 0.00 0.00 98.90 +8.61 55 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 107.02 +5.62 56 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 115.65 +6.09 57 0 16 0
30JUL26 630.00 P 135.58 135.58 135.58 124.30 +6.34 57 3 134 0
30JUL26 640.00 P 0.00 0.00 0.00 133.20 +6.53 58 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 142.30 +10.41 59 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 151.44 +7.00 60 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 160.88 +7.32 61 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 170.37 +7.60 62 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 179.93 +8.15 64 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 189.69 +7.94 65 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 199.48 +12.50 67 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 209.34 +9.79 69 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 219.33 +13.54 71 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 229.34 +13.82 73 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 239.40 +14.23 75 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 249.55 +15.03 77 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 8.69 -0.07 52 0 15,000 0
28AUG26 410.00 P 0.00 0.00 0.00 10.70 0.00 52 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 12.87 -0.02 52 0 8 0
28AUG26 430.00 P 18.46 19.09 18.03 15.44 +0.19 52 134 151 +134
28AUG26 440.00 P 21.69 22.63 20.84 18.25 +0.17 52 71 86 +71
28AUG26 450.00 P 25.65 25.65 24.26 21.39 +0.93 52 76 142 +76
28AUG26 460.00 P 28.69 28.69 27.13 24.92 +0.65 52 71 112 +71
28AUG26 470.00 P 33.49 34.34 30.45 28.59 +0.59 52 95 139 +95
28AUG26 480.00 P 36.93 36.93 34.62 32.90 +0.89 52 42 142 +42
28AUG26 490.00 P 41.72 41.72 39.17 37.23 +0.87 52 42 50 +42
28AUG26 500.00 P 49.66 49.66 49.66 42.16 +1.44 52 15 33 +15
28AUG26 510.00 P 54.29 54.29 53.90 47.29 +1.42 53 30 187 0
28AUG26 520.00 P 58.16 58.16 55.18 52.62 +1.59 53 26 73 +26
28AUG26 530.00 P 63.09 63.09 63.09 58.56 +2.10 53 13 100 +13
28AUG26 540.00 P 74.42 74.42 68.83 64.53 +2.10 53 77 4,150 0
28AUG26 550.00 P 80.84 80.84 80.84 70.92 +2.86 53 4 44 +4
28AUG26 560.00 P 88.75 88.75 86.84 77.66 +2.87 53 47 81 +32
28AUG26 570.00 P 95.24 95.36 95.24 84.42 +4.85 54 21 73 +17
28AUG26 580.00 P 102.99 102.99 101.95 91.72 +4.81 54 43 68 +43
28AUG26 590.00 P 110.56 110.84 110.36 99.19 +3.73 54 14 23 +14
28AUG26 600.00 P 119.22 119.22 118.72 106.69 +3.74 54 14 49 +14
28AUG26 610.00 P 126.93 126.93 126.93 114.69 +4.23 55 11 11 +11
28AUG26 620.00 P 134.33 135.17 133.56 122.82 +4.62 55 37 37 +37
28AUG26 630.00 P 0.00 0.00 0.00 130.97 +4.63 56 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 139.50 +5.01 56 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 148.19 +5.50 57 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 156.90 +5.52 57 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 165.82 +5.74 58 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 174.96 +6.15 59 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 14.67 -0.13 53 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 17.15 +0.23 53 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 20.04 +0.29 54 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 22.93 +0.35 54 0 2 0
29SEP26 440.00 P 0.00 0.00 0.00 26.42 -0.09 54 0 0 0
29SEP26 450.00 P 32.78 32.78 32.78 30.04 +0.31 54 15 39 +15
29SEP26 460.00 P 0.00 0.00 0.00 33.77 -0.04 54 0 7 0
29SEP26 470.00 P 0.00 0.00 0.00 38.17 +0.24 54 0 88 0
29SEP26 480.00 P 0.00 0.00 0.00 42.58 +0.22 54 0 133 0
29SEP26 490.00 P 55.56 55.56 55.56 47.21 +0.40 54 15 76 +15
29SEP26 500.00 P 60.17 60.36 59.98 52.43 +0.72 54 75 126 +30
29SEP26 510.00 P 65.92 65.92 62.23 57.65 +0.69 54 30 56 +15
29SEP26 520.00 P 0.00 0.00 0.00 63.07 +0.85 54 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 69.10 +1.35 55 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 75.14 +1.33 55 0 47 0
29SEP26 550.00 P 0.00 0.00 0.00 81.22 +1.34 55 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 88.00 +2.02 55 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 94.83 +2.12 55 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 101.67 +2.11 55 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 108.89 +2.47 56 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 116.43 +2.99 56 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 123.99 +2.99 56 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 131.57 +3.00 56 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 139.67 +3.51 57 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 147.86 +3.93 57 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 156.07 +3.95 57 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 164.31 +3.98 58 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 173.03 +4.46 58 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 181.77 +4.90 59 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 190.53 +5.32 59 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 199.32 +6.94 59 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 208.45 +6.02 60 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 217.65 +6.50 61 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 226.86 +6.92 62 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 236.10 +7.31 62 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 245.50 +7.63 63 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 255.05 +8.20 64 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 264.62 +6.71 64 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 274.21 +6.78 65 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 283.84 +6.85 66 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 293.63 +7.06 67 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 303.47 +7.29 68 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 313.33 +7.52 69 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 323.22 +7.61 70 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 333.13 +7.68 72 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 343.16 +9.07 73 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 353.21 +9.40 74 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 363.28 +10.35 75 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 373.39 +11.41 77 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 383.02 +12.22 77 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 392.67 +12.32 78 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 402.32 +11.77 78 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 411.99 +11.88 79 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 421.68 +10.82 79 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 431.38 +12.74 80 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 30.51 +2.31 53 0 55 0
30DEC26 410.00 P 0.00 0.00 0.00 34.12 +2.39 53 0 21 0
30DEC26 420.00 P 0.00 0.00 0.00 38.20 +2.93 53 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 42.19 +3.07 53 0 15 0
30DEC26 440.00 P 48.65 48.65 48.65 46.71 +3.34 54 1 1 +1
30DEC26 450.00 P 0.00 0.00 0.00 51.24 +3.44 54 0 24 0
30DEC26 460.00 P 0.00 0.00 0.00 55.78 +3.31 54 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 60.90 +3.55 54 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 66.23 +3.75 54 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 71.57 +3.73 54 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 76.93 +3.53 54 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 82.94 +3.77 54 0 54 0
30DEC26 520.00 P 0.00 0.00 0.00 89.08 +3.93 54 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 95.22 +3.91 54 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 101.38 +3.72 54 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 108.01 +3.81 55 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 114.90 +3.11 55 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 121.80 +4.55 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 128.71 +4.51 55 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 135.70 +4.34 55 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 143.28 +4.46 55 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 150.87 +4.68 56 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 158.46 +4.98 56 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 166.07 +4.68 56 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 173.78 +4.56 56 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 181.97 +4.89 56 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 190.17 +5.27 57 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 198.37 +6.70 57 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 206.58 +6.85 57 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 214.80 +5.69 57 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 223.41 +7.09 57 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 232.12 +6.37 58 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 240.83 +6.56 58 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 249.55 +6.18 58 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 258.27 +6.92 59 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 267.02 +7.11 59 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 276.13 +7.57 59 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 285.25 +7.92 60 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 294.37 +8.23 60 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 303.50 +8.51 61 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 312.63 +8.76 61 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 321.78 +8.98 61 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 331.14 +9.36 62 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 340.58 +9.79 62 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 350.03 +10.18 63 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 359.47 +10.51 63 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 368.81 +10.73 64 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 378.08 +10.83 64 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 387.09 +10.64 64 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 396.41 +10.75 64 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 406.02 +11.10 65 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 415.40 +11.38 65 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 424.80 +11.55 66 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 434.23 +12.67 66 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 443.67 +12.76 66 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 40.08 +0.84 52 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 44.66 +1.47 53 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 49.16 +1.80 53 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 53.53 +1.95 53 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 58.18 +1.81 53 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 63.04 +3.56 53 0 8 0
30MAR27 460.00 P 0.00 0.00 0.00 68.11 +3.73 53 0 16 0
30MAR27 470.00 P 0.00 0.00 0.00 73.40 +3.91 53 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 78.87 +4.07 53 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 84.54 +4.24 53 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 90.41 +4.43 54 0 2 0
30MAR27 510.00 P 0.00 0.00 0.00 96.66 +4.81 54 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 102.90 +5.01 54 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 109.16 +5.06 54 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 115.44 +4.98 54 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 121.59 +4.61 54 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 128.46 +4.81 54 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 135.62 +3.00 54 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 142.64 +2.93 55 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 149.67 +3.22 55 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 156.72 +5.24 55 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 163.97 +5.71 55 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 171.66 +6.05 55 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 179.36 +7.17 55 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 187.06 +6.36 55 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 194.78 +6.36 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 201.87 +5.69 55 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 209.85 +5.67 55 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 218.68 +6.57 56 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 226.98 +7.97 56 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 235.28 +7.05 56 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 243.59 +7.24 57 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 251.93 +8.46 57 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 260.29 +8.54 57 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 268.86 +8.77 57 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 277.65 +9.17 57 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 286.45 +8.22 58 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 295.25 +8.46 58 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 304.07 +9.93 58 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 312.90 +10.13 58 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 321.75 +10.31 59 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 330.66 +10.50 59 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 51.34 +1.32 53 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 55.87 +1.58 53 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 60.60 +0.45 54 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 65.34 +1.99 54 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 70.10 +1.94 54 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 74.95 +1.69 54 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 80.48 +2.03 54 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 86.03 +2.22 54 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 91.59 +2.25 54 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 97.17 +2.12 54 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 102.79 +1.88 54 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 109.02 +0.69 54 0 0 0
29JUN27 520.00 P 116.82 116.82 116.82 115.36 +0.71 54 1 1 +1
29JUN27 530.00 P 0.00 0.00 0.00 121.71 +0.68 54 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 128.08 +0.67 54 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 134.48 +0.66 54 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 140.94 +0.70 54 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 148.02 +1.31 55 0 0 0
29JUN27 580.00 P 158.16 158.16 158.16 155.12 +1.40 55 15 15 +15
29JUN27 590.00 P 0.00 0.00 0.00 162.22 +1.37 55 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 169.35 +1.37 55 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 176.50 +1.37 55 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 183.67 +1.73 55 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 191.19 +3.73 55 0 0 0
TOTAL PUT 2,040 41,201 +1,207
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$ 59.10
29JUN26 40.00 C 0.00 0.00 0.00 19.13 -2.86 0 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 18.11 -2.88 0 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 17.12 -2.87 0 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 16.32 -2.68 67 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 15.38 -2.63 67 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 14.37 -2.65 62 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 13.26 -2.78 48 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 12.28 -2.65 47 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 11.40 -2.50 51 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 10.43 -2.65 49 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 9.52 -2.43 48 0 322 0
29JUN26 52.50 C 0.00 0.00 0.00 7.40 -2.29 48 0 145 0
29JUN26 55.00 C 0.00 0.00 0.00 5.53 -2.58 48 0 156 0
29JUN26 57.50 C 4.00 4.00 3.80 4.08 -1.82 50 67 947 -7
29JUN26 60.00 C 3.50 3.50 3.40 2.79 -1.69 49 150 1,676 -50
29JUN26 62.50 C 2.38 2.39 1.80 1.83 -1.43 49 332 2,047 +26
29JUN26 65.00 C 1.56 1.56 1.24 1.15 -1.14 49 476 13,296 -181
29JUN26 67.50 C 0.90 0.90 0.80 0.70 -0.83 49 295 2,476 +68
29JUN26 70.00 C 0.75 0.75 0.60 0.40 -0.59 49 305 5,901 -220
29JUN26 72.50 C 0.42 0.42 0.36 0.23 -0.39 49 298 5,051 -134
29JUN26 75.00 C 0.30 0.31 0.24 0.12 -0.26 48 328 2,214 -326
29JUN26 77.50 C 0.21 0.21 0.18 0.07 -0.16 49 234 2,207 -234
29JUN26 80.00 C 0.15 0.15 0.14 0.04 -0.09 50 30 7,019 -30
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.06 50 0 989 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 897 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 2,196 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 1,580 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 522 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 753 0
29JUN26 100.00 C 0.07 0.07 0.07 0.01 0.00 69 6 846 -4
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,405 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 97 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 99 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 101 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 105 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 107 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 109 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 115 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 118 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 122 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 144 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 145 0 48 0
30JUL26 44.00 C 0.00 0.00 0.00 15.99 -2.29 62 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.93 -2.36 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.85 -2.20 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.11 -2.27 54 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.08 -2.38 50 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.24 -2.42 49 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.33 -2.20 47 0 8 0
30JUL26 52.50 C 0.00 0.00 0.00 8.46 -2.13 47 0 0 0
30JUL26 55.00 C 6.66 6.69 6.66 7.00 -2.09 50 9 9 +9
30JUL26 57.50 C 0.00 0.00 0.00 5.53 -1.88 49 0 430 0
30JUL26 60.00 C 4.12 4.12 4.12 4.29 -1.61 49 25 714 +25
30JUL26 62.50 C 3.92 3.92 3.72 3.27 -1.52 48 62 1,032 +60
30JUL26 65.00 C 2.58 2.58 2.45 2.45 -1.37 48 50 701 +35
30JUL26 67.50 C 2.15 2.15 1.97 1.81 -1.23 48 120 613 +75
30JUL26 70.00 C 1.55 1.55 1.51 1.32 -1.02 48 93 641 +76
30JUL26 72.50 C 1.47 1.47 1.14 0.94 -0.84 48 123 1,056 +15
30JUL26 75.00 C 1.06 1.06 1.00 0.67 -0.67 48 49 699 +15
30JUL26 77.50 C 0.00 0.00 0.00 0.47 -0.52 48 0 606 0
30JUL26 80.00 C 0.57 0.57 0.57 0.32 -0.41 47 26 405 +26
30JUL26 82.50 C 0.00 0.00 0.00 0.22 -0.32 47 0 598 0
30JUL26 85.00 C 0.45 0.45 0.39 0.15 -0.24 47 105 376 +38
30JUL26 87.50 C 0.00 0.00 0.00 0.10 -0.18 47 0 125 0
30JUL26 90.00 C 0.00 0.00 0.00 0.07 -0.13 48 0 271 0
30JUL26 92.50 C 0.00 0.00 0.00 0.05 -0.09 48 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.03 -0.07 47 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.02 -0.05 48 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 105 0
28AUG26 44.00 C 0.00 0.00 0.00 16.11 -2.36 51 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.25 -2.16 51 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.40 -2.25 51 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.59 -2.25 50 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.79 -2.34 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.03 -2.30 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.29 -2.11 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 9.59 -1.93 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 8.19 -1.71 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 6.84 -1.84 51 0 284 0
28AUG26 60.00 C 0.00 0.00 0.00 5.68 -1.64 51 0 387 0
28AUG26 62.50 C 0.00 0.00 0.00 4.67 -1.55 51 0 297 0
28AUG26 65.00 C 0.00 0.00 0.00 3.79 -1.40 51 0 1,074 0
28AUG26 67.50 C 0.00 0.00 0.00 3.06 -1.29 51 0 413 0
28AUG26 70.00 C 0.00 0.00 0.00 2.45 -1.14 51 0 428 0
28AUG26 72.50 C 0.00 0.00 0.00 1.95 -0.99 51 0 489 0
28AUG26 75.00 C 0.00 0.00 0.00 1.54 -0.85 51 0 329 0
28AUG26 77.50 C 0.00 0.00 0.00 1.21 -0.72 50 0 234 0
28AUG26 80.00 C 0.00 0.00 0.00 0.95 -0.61 50 0 250 0
28AUG26 82.50 C 0.00 0.00 0.00 0.74 -0.51 50 0 357 0
28AUG26 85.00 C 0.00 0.00 0.00 0.58 -0.42 50 0 394 0
28AUG26 87.50 C 0.00 0.00 0.00 0.45 -0.35 50 0 374 0
28AUG26 90.00 C 0.65 0.65 0.65 0.33 -0.30 50 5 303 +5
28AUG26 92.50 C 0.00 0.00 0.00 0.26 -0.24 50 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.20 -0.20 50 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.16 -0.15 50 0 31 0
28AUG26 100.00 C 0.00 0.00 0.00 0.12 -0.12 50 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 20.07 -2.66 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.18 -2.63 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.30 -2.24 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.43 -2.37 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.59 -2.57 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.76 -2.00 50 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 14.96 -1.99 50 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 14.23 -2.42 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.49 -2.25 50 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 12.73 -2.36 49 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 12.02 -2.31 49 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 10.38 -1.89 49 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 9.01 -1.75 50 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 7.76 -1.79 50 0 126 0
29SEP26 60.00 C 0.00 0.00 0.00 6.63 -1.66 50 0 195 0
29SEP26 62.50 C 0.00 0.00 0.00 5.62 -1.57 50 0 269 0
29SEP26 65.00 C 0.00 0.00 0.00 4.72 -1.47 50 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 3.94 -1.39 50 0 636 0
29SEP26 70.00 C 3.43 3.43 3.40 3.28 -1.27 50 55 513 +55
29SEP26 72.50 C 0.00 0.00 0.00 2.72 -1.13 50 0 1,407 0
29SEP26 75.00 C 2.45 2.45 2.45 2.24 -1.00 50 2 1,244 +2
29SEP26 77.50 C 0.00 0.00 0.00 1.85 -0.87 50 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 1.51 -0.77 49 0 684 0
29SEP26 82.50 C 0.00 0.00 0.00 1.24 -0.67 49 0 750 0
29SEP26 85.00 C 0.00 0.00 0.00 1.01 -0.58 49 0 119 0
29SEP26 87.50 C 0.00 0.00 0.00 0.80 -0.52 49 0 304 0
29SEP26 90.00 C 0.00 0.00 0.00 0.65 -0.45 49 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.53 -0.38 49 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.43 -0.32 49 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.36 -0.25 49 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.29 -0.21 49 0 868 0
29SEP26 102.50 C 0.00 0.00 0.00 0.23 -0.19 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 0.19 -0.16 49 0 51 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 -0.14 49 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 -0.12 49 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.10 -0.09 49 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.08 -0.08 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.07 -0.06 50 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.05 -0.06 49 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 -0.05 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 -0.05 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.04 48 0 142 0
30DEC26 44.00 C 0.00 0.00 0.00 18.00 -2.24 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.17 -2.10 48 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 16.54 -2.11 49 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 15.86 -2.06 49 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 15.24 -1.95 49 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 14.53 -2.15 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.91 -2.11 49 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 12.41 -2.06 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.18 -1.61 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.11 -1.70 50 0 168 0
30DEC26 60.00 C 0.00 0.00 0.00 9.02 -1.73 50 0 288 0
30DEC26 62.50 C 0.00 0.00 0.00 8.05 -1.52 50 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 7.16 -1.45 50 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 6.33 -1.49 50 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 5.59 -1.38 50 0 594 0
30DEC26 72.50 C 0.00 0.00 0.00 4.93 -1.27 50 0 838 0
30DEC26 75.00 C 0.00 0.00 0.00 4.34 -1.17 50 0 903 0
30DEC26 77.50 C 0.00 0.00 0.00 3.82 -1.08 50 0 173 0
30DEC26 80.00 C 0.00 0.00 0.00 3.36 -0.99 50 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 2.95 -0.90 50 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 2.59 -0.82 50 0 129 0
30DEC26 87.50 C 0.00 0.00 0.00 2.27 -0.75 50 0 69 0
30DEC26 90.00 C 0.00 0.00 0.00 1.94 -0.74 49 0 159 0
30DEC26 92.50 C 0.00 0.00 0.00 1.70 -0.67 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 1.49 -0.54 49 0 165 0
30DEC26 97.50 C 0.00 0.00 0.00 1.31 -0.49 49 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 1.14 -0.50 49 0 42 0
30MAR27 44.00 C 0.00 0.00 0.00 19.25 -2.20 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.57 -2.17 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.90 -2.19 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.25 -2.18 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 16.62 -2.22 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.01 -2.13 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.41 -2.02 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 14.02 -2.10 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.87 -1.59 49 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 11.87 -1.68 50 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 10.81 -1.77 50 0 47 0
30MAR27 62.50 C 0.00 0.00 0.00 9.85 -1.67 50 0 30 0
30MAR27 65.00 C 8.85 8.85 8.85 8.97 -1.47 50 15 269 +15
30MAR27 67.50 C 0.00 0.00 0.00 8.12 -1.50 50 0 275 0
30MAR27 70.00 C 0.00 0.00 0.00 7.36 -1.52 49 0 67 0
30MAR27 72.50 C 0.00 0.00 0.00 6.66 -1.41 49 0 37 0
30MAR27 75.00 C 6.14 6.14 6.14 6.02 -1.40 49 15 267 +15
30MAR27 77.50 C 0.00 0.00 0.00 5.45 -1.31 49 0 77 0
30MAR27 80.00 C 5.60 5.60 5.60 4.93 -1.23 49 15 40 +15
30MAR27 82.50 C 0.00 0.00 0.00 4.45 -1.16 49 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 4.03 -1.08 49 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 3.64 -1.01 49 0 152 0
30MAR27 90.00 C 0.00 0.00 0.00 3.19 -1.04 48 0 191 0
30MAR27 92.50 C 0.00 0.00 0.00 2.89 -0.96 48 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 2.61 -0.90 48 0 79 0
30MAR27 97.50 C 0.00 0.00 0.00 2.36 -0.83 48 0 71 0
30MAR27 100.00 C 0.00 0.00 0.00 2.14 -0.77 48 0 231 0
29JUN27 44.00 C 0.00 0.00 0.00 20.63 -2.10 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.65 -2.43 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.35 -2.09 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.73 -2.09 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.13 -2.08 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.55 -2.07 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.26 -1.82 51 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 15.58 -2.02 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.33 -2.03 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.47 -1.86 50 0 0 0
29JUN27 60.00 C 12.30 12.30 12.30 12.30 -1.84 49 1 1 +1
29JUN27 62.50 C 0.00 0.00 0.00 11.45 -1.66 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.53 -1.64 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.69 -1.61 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.91 -1.59 49 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 8.19 -1.57 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.54 -1.53 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.93 -1.46 49 0 0 0
29JUN27 80.00 C 6.79 6.79 6.79 6.37 -1.39 49 13 4 -9
29JUN27 82.50 C 0.00 0.00 0.00 5.86 -1.32 49 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 5.39 - 49 0 0 -
TOTAL CALL 3,304 96,904 -619
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 +0.04 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.16 +0.06 49 0 195 0
29JUN26 49.00 P 0.00 0.00 0.00 0.23 +0.09 49 0 479 0
29JUN26 50.00 P 0.00 0.00 0.00 0.33 +0.12 49 0 2,276 0
29JUN26 52.50 P 0.74 0.76 0.74 0.72 +0.27 49 46 1,010 +2
29JUN26 55.00 P 1.14 1.38 1.14 1.28 +0.39 48 238 3,998 +229
29JUN26 57.50 P 1.85 2.35 1.85 2.17 +0.60 47 813 2,545 -462
29JUN26 60.00 P 3.50 3.79 3.50 3.40 +0.94 47 147 3,435 -121
29JUN26 62.50 P 5.25 5.25 5.25 5.06 +1.42 48 5 3,847 0
29JUN26 65.00 P 0.00 0.00 0.00 6.71 +1.42 44 0 13,989 0
29JUN26 67.50 P 0.00 0.00 0.00 8.97 +2.00 48 0 3,469 0
29JUN26 70.00 P 0.00 0.00 0.00 11.20 +2.25 48 0 3,257 0
29JUN26 72.50 P 0.00 0.00 0.00 13.55 +2.12 49 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 16.02 +2.27 54 0 3,364 0
29JUN26 77.50 P 0.00 0.00 0.00 18.45 +2.57 54 0 3,171 0
29JUN26 80.00 P 0.00 0.00 0.00 20.98 +2.72 62 0 3,219 0
29JUN26 82.50 P 0.00 0.00 0.00 23.53 +2.68 71 0 473 0
29JUN26 85.00 P 0.00 0.00 0.00 25.98 +2.28 72 0 74 0
29JUN26 87.50 P 0.00 0.00 0.00 28.46 +2.53 75 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 31.01 +2.50 84 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 33.49 +2.63 86 0 483 0
29JUN26 95.00 P 0.00 0.00 0.00 35.91 +2.45 79 0 0 -496
29JUN26 97.50 P 0.00 0.00 0.00 38.46 +2.57 92 0 0 -185
29JUN26 100.00 P 0.00 0.00 0.00 40.99 +2.57 99 0 197 -70
29JUN26 102.50 P 41.98 43.49 41.98 43.40 +2.56 0 45 750 -1,984
29JUN26 105.00 P 0.00 0.00 0.00 46.00 +2.47 108 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 48.51 +2.53 112 0 240 0
29JUN26 110.00 P 0.00 0.00 0.00 51.03 +2.51 118 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 53.55 +2.52 123 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 55.97 +2.41 118 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 58.46 +2.52 120 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 60.90 +2.27 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 63.45 +2.51 125 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 65.93 +2.48 123 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 68.40 +2.37 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 71.00 +2.53 140 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 73.44 +2.60 134 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 75.90 +2.36 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 78.56 +2.69 155 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 80.94 +2.43 142 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 83.48 +2.70 151 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 85.95 +2.35 149 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 88.40 +2.45 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 91.02 +2.57 164 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 93.48 +2.69 161 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 95.90 +2.63 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 98.46 +2.38 162 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 100.90 +2.45 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 103.41 +2.63 154 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 105.90 +2.67 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 108.41 +2.38 159 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 110.90 +2.39 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 113.49 +2.46 181 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 115.90 +2.32 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 118.54 +2.76 191 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 121.03 +2.49 192 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 123.54 +2.43 195 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 125.96 +2.68 185 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 128.46 +2.47 187 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 130.96 +2.45 189 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 133.48 +2.49 194 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 135.93 +2.41 187 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 138.46 +2.68 195 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 140.90 +2.36 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.24 +0.05 48 0 5 0
30JUL26 45.00 P 0.00 0.00 0.00 0.32 +0.07 48 0 100 0
30JUL26 46.00 P 0.00 0.00 0.00 0.42 +0.09 48 0 5 0
30JUL26 47.00 P 0.60 0.60 0.60 0.53 +0.11 48 15 90 +15
30JUL26 48.00 P 0.72 0.74 0.71 0.68 +0.15 48 32 111 -13
30JUL26 49.00 P 0.00 0.00 0.00 0.84 +0.18 48 0 168 0
30JUL26 50.00 P 0.00 0.00 0.00 1.05 +0.23 48 0 603 0
30JUL26 52.50 P 1.46 1.65 1.46 1.58 +0.32 47 59 687 +14
30JUL26 55.00 P 2.50 2.50 2.39 2.39 +0.50 46 8 980 +6
30JUL26 57.50 P 3.16 3.16 3.16 3.43 +0.69 46 100 2,389 0
30JUL26 60.00 P 4.36 4.88 4.36 4.70 +0.93 46 102 1,275 0
30JUL26 62.50 P 6.44 6.44 6.44 6.25 +1.05 46 15 1,279 +15
30JUL26 65.00 P 0.00 0.00 0.00 8.04 +1.50 47 0 768 0
30JUL26 67.50 P 0.00 0.00 0.00 9.92 +1.39 47 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 12.19 +1.79 51 0 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 14.18 +1.76 49 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 16.62 +2.05 53 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 18.92 +2.11 54 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 21.25 +2.25 54 0 134 0
30JUL26 82.50 P 0.00 0.00 0.00 23.53 +2.31 51 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 25.98 +2.16 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.46 +2.46 54 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.01 +2.50 60 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 33.49 +2.41 63 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 35.91 +2.45 58 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 38.46 +2.57 66 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 40.99 +2.57 71 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.67 +0.14 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.83 +0.19 51 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.99 +0.21 51 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 1.17 +0.23 50 0 390 0
28AUG26 48.00 P 0.00 0.00 0.00 1.36 +0.26 50 0 178 0
28AUG26 49.00 P 0.00 0.00 0.00 1.58 +0.26 50 0 208 0
28AUG26 50.00 P 0.00 0.00 0.00 1.82 +0.28 49 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 2.58 +0.47 49 0 311 0
28AUG26 55.00 P 3.50 3.50 3.50 3.52 +0.58 49 15 541 +15
28AUG26 57.50 P 0.00 0.00 0.00 4.64 +0.76 49 0 448 0
28AUG26 60.00 P 5.98 5.98 5.98 5.96 +0.94 49 15 234 0
28AUG26 62.50 P 6.95 6.95 6.95 7.49 +1.17 49 60 1,484 +60
28AUG26 65.00 P 0.00 0.00 0.00 9.16 +1.30 50 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 11.08 +1.52 51 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 13.15 +1.64 52 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 15.22 +1.78 53 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 17.27 +1.88 53 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 19.47 +1.89 53 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 21.73 +2.13 54 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 24.04 +1.96 55 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 26.37 +1.99 55 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.73 +2.31 55 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.12 +2.23 55 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.56 +2.31 56 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.00 +2.45 56 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 38.48 +2.52 58 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 41.01 +2.59 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.49 +0.09 49 0 217 0
29SEP26 41.00 P 0.00 0.00 0.00 0.61 +0.13 49 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.73 +0.13 50 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.88 +0.16 49 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 1.05 +0.20 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.24 +0.22 50 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.45 +0.27 50 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.65 +0.26 49 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.88 +0.27 49 0 127 0
29SEP26 49.00 P 0.00 0.00 0.00 2.13 +0.30 49 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 2.41 +0.33 49 0 597 0
29SEP26 52.50 P 0.00 0.00 0.00 3.26 +0.46 48 0 527 0
29SEP26 55.00 P 4.26 4.26 4.26 4.25 +0.59 48 1 1,265 0
29SEP26 57.50 P 0.00 0.00 0.00 5.43 +0.79 48 0 664 0
29SEP26 60.00 P 6.72 6.72 6.72 6.72 +0.97 48 15 520 +15
29SEP26 62.50 P 0.00 0.00 0.00 8.29 +1.13 49 0 3,823 0
29SEP26 65.00 P 0.00 0.00 0.00 9.88 +1.24 48 0 9,315 0
29SEP26 67.50 P 0.00 0.00 0.00 11.76 +1.49 49 0 1,180 0
29SEP26 70.00 P 13.60 13.60 13.60 13.78 +1.63 51 3 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 15.66 +1.46 50 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 17.75 +1.58 51 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 19.90 +1.68 51 0 536 0
29SEP26 80.00 P 0.00 0.00 0.00 22.05 +1.68 51 0 3,199 0
29SEP26 82.50 P 0.00 0.00 0.00 24.38 +1.82 52 0 542 0
29SEP26 85.00 P 0.00 0.00 0.00 26.64 +1.79 52 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 28.93 +2.15 52 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 31.34 +2.14 53 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 33.72 +2.03 53 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 36.12 +2.39 53 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 38.55 +2.33 54 0 469 0
29SEP26 100.00 P 0.00 0.00 0.00 41.01 +2.10 55 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 43.49 +2.56 56 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 46.00 +2.42 58 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 48.51 +2.48 61 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 51.12 +2.40 66 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 53.55 +2.44 66 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 55.97 +2.41 65 0 293 0
29SEP26 117.50 P 0.00 0.00 0.00 58.46 +2.52 66 0 214 0
29SEP26 120.00 P 0.00 0.00 0.00 60.90 +2.27 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 63.45 +2.51 69 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 65.93 +2.48 69 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 68.40 +2.37 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.22 +0.32 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.45 +0.32 49 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 2.68 +0.30 49 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 3.00 +0.32 49 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 3.30 +0.34 49 0 357 0
30DEC26 49.00 P 0.00 0.00 0.00 3.63 +0.38 48 0 210 0
30DEC26 50.00 P 0.00 0.00 0.00 3.98 +0.42 48 0 884 0
30DEC26 52.50 P 0.00 0.00 0.00 4.96 +0.53 48 0 555 0
30DEC26 55.00 P 0.00 0.00 0.00 6.08 +0.64 48 0 1,199 0
30DEC26 57.50 P 0.00 0.00 0.00 7.34 +0.88 48 0 569 0
30DEC26 60.00 P 0.00 0.00 0.00 8.72 +0.89 48 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 10.22 +1.01 48 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 11.78 +1.05 48 0 575 0
30DEC26 67.50 P 0.00 0.00 0.00 13.48 +1.23 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 15.30 +1.25 49 0 1,323 0
30DEC26 72.50 P 0.00 0.00 0.00 17.33 +1.53 50 0 669 0
30DEC26 75.00 P 0.00 0.00 0.00 19.30 +1.40 50 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 21.34 +1.59 50 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 23.42 +1.50 51 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 25.55 +1.90 51 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 27.74 +1.96 51 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 29.94 +1.76 51 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 32.18 +1.67 51 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 34.47 +2.03 52 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 36.76 +2.02 52 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 39.08 +2.24 52 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 41.42 +2.11 51 0 42 0
30MAR27 44.00 P 0.00 0.00 0.00 3.12 +0.28 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.41 +0.27 49 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 3.71 +0.29 48 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 4.04 +0.33 48 0 196 0
30MAR27 48.00 P 0.00 0.00 0.00 4.38 +0.36 48 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 4.75 +0.41 48 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 5.13 +0.44 48 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 6.18 +0.54 47 0 360 0
30MAR27 55.00 P 0.00 0.00 0.00 7.36 +0.65 47 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 8.65 +0.75 47 0 275 0
30MAR27 60.00 P 0.00 0.00 0.00 10.05 +0.92 48 0 379 0
30MAR27 62.50 P 0.00 0.00 0.00 11.56 +0.96 48 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 13.02 +0.89 47 0 304 0
30MAR27 67.50 P 0.00 0.00 0.00 14.79 +1.20 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 16.58 +1.28 48 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 18.53 +1.51 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 20.45 +1.17 49 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 22.41 +1.43 49 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 24.45 +1.54 49 0 212 0
30MAR27 82.50 P 0.00 0.00 0.00 26.51 +1.62 49 0 65 0
30MAR27 85.00 P 0.00 0.00 0.00 28.61 +1.55 50 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 30.75 +2.04 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.95 +1.81 50 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 35.15 +1.82 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.39 +1.89 50 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 39.65 +1.97 50 0 102 0
30MAR27 100.00 P 0.00 0.00 0.00 41.92 +1.96 50 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 3.96 +0.39 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.28 +0.30 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.61 +0.32 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.97 +0.36 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.34 +0.39 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.74 +0.40 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.15 +0.43 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.25 +0.51 47 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 8.47 +0.64 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.77 +0.71 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 11.20 +0.82 47 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 12.70 +1.01 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.22 +0.91 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.89 +1.07 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.82 +1.33 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 19.68 +1.29 48 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 21.56 +1.37 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.49 +1.34 49 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.46 +1.41 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.48 +1.45 49 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.51 - 49 0 0 -
TOTAL PUT 1,734 120,824 -2,960
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$ 26.14
29JUN26 6.50 C 0.00 0.00 0.00 19.65 -0.49 0 0 805 0
29JUN26 6.75 C 0.00 0.00 0.00 19.40 -0.54 0 0 175 0
29JUN26 7.00 C 0.00 0.00 0.00 19.15 -0.54 0 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 18.90 -0.55 0 0 814 0
29JUN26 7.50 C 0.00 0.00 0.00 18.71 -0.49 224 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 18.40 -0.55 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 18.21 -0.49 213 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 17.91 -0.54 150 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 17.68 -0.52 180 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 17.46 -0.49 197 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 17.16 -0.61 132 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 16.91 -0.54 125 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 16.72 -0.38 187 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 16.41 -0.54 108 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 16.20 -0.38 167 0 1,740 0
29JUN26 10.50 C 0.00 0.00 0.00 15.66 -0.54 0 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 15.18 -0.58 136 0 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 14.66 -0.54 0 0 1,716 0
29JUN26 12.00 C 0.00 0.00 0.00 14.19 -0.59 130 0 5,796 0
29JUN26 12.50 C 0.00 0.00 0.00 13.67 -0.54 101 0 985 0
29JUN26 13.00 C 12.70 12.70 12.70 13.17 -0.53 94 1 1,058 0
29JUN26 13.50 C 0.00 0.00 0.00 12.68 -0.53 102 0 866 0
29JUN26 14.00 C 12.65 12.65 12.65 12.18 -0.53 96 5 346 +5
29JUN26 14.50 C 0.00 0.00 0.00 11.73 -0.49 114 0 333 0
29JUN26 15.00 C 10.60 11.03 10.60 11.17 -0.54 0 5 163 -5
29JUN26 15.50 C 11.15 11.15 10.17 10.68 -0.54 79 10 239 0
29JUN26 16.00 C 0.00 0.00 0.00 10.18 -0.43 73 0 312 0
29JUN26 16.50 C 9.50 10.00 9.50 9.69 -0.44 76 15 102 -5
29JUN26 17.00 C 0.00 0.00 0.00 9.20 -0.78 76 0 595 0
29JUN26 17.50 C 8.40 8.40 8.40 8.72 -0.60 78 5 83 -5
29JUN26 18.00 C 0.00 0.00 0.00 8.23 -0.78 75 0 116 0
29JUN26 18.50 C 7.75 7.75 7.28 7.80 -0.50 83 3 164 -1
29JUN26 19.00 C 0.00 0.00 0.00 7.35 -0.34 84 0 740 0
29JUN26 19.50 C 6.60 6.60 6.60 6.83 -0.44 76 2 1,495 -2
29JUN26 20.00 C 6.20 6.31 6.20 6.31 -0.52 68 11 741 -1
29JUN26 21.00 C 4.90 5.10 4.90 5.36 -0.66 63 25 109 -20
29JUN26 22.00 C 0.00 0.00 0.00 4.72 -0.50 76 0 119 0
29JUN26 23.00 C 3.50 3.75 3.50 3.92 -0.61 73 3 149 +1
29JUN26 24.00 C 3.40 3.40 2.95 3.31 -0.59 76 7 223 -5
29JUN26 25.00 C 2.50 2.88 2.40 2.65 -0.74 73 16 155 +1
29JUN26 26.00 C 2.00 2.60 2.00 2.20 -0.75 75 195 1,045 +2
29JUN26 27.00 C 1.70 2.31 1.69 1.83 -0.70 78 181 391 +84
29JUN26 28.00 C 1.54 2.00 0.98 1.46 -0.66 78 200 309 +125
29JUN26 29.00 C 1.19 1.63 1.19 1.15 -0.62 78 157 546 +114
29JUN26 30.00 C 1.00 1.48 0.91 0.89 -0.57 77 422 1,015 +187
29JUN26 31.00 C 1.20 1.20 0.92 0.69 -0.51 77 32 65 +1
29JUN26 32.00 C 0.99 1.06 0.74 0.53 -0.46 77 79 146 +13
29JUN26 33.00 C 0.83 0.98 0.62 0.40 -0.40 77 67 464 -32
29JUN26 34.00 C 0.81 0.82 0.54 0.30 -0.35 77 17 66 0
29JUN26 35.00 C 0.80 0.80 0.52 0.22 - 76 20 16 -
29JUN26 36.00 C 0.72 0.72 0.50 0.17 - 77 12 12 -
30JUL26 7.00 C 0.00 0.00 0.00 19.17 -0.52 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 18.92 -0.53 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 18.71 -0.49 143 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 18.42 -0.53 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 18.21 -0.49 135 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 17.93 -0.52 102 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 17.68 -0.52 96 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 17.46 -0.49 124 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 17.20 -0.57 114 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 16.93 -0.52 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 16.72 -0.52 118 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 16.43 -0.53 0 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 16.22 -0.49 111 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 15.69 -0.52 82 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 15.18 -0.58 0 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 14.69 -0.52 0 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 14.19 -0.59 0 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 13.70 -0.51 69 0 764 0
30JUL26 13.00 C 0.00 0.00 0.00 13.20 -0.54 61 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 12.72 -0.54 73 0 445 0
30JUL26 14.00 C 0.00 0.00 0.00 12.26 -0.45 81 0 257 0
30JUL26 14.50 C 0.00 0.00 0.00 11.76 -0.54 76 0 338 0
30JUL26 15.00 C 0.00 0.00 0.00 11.28 -0.50 76 0 394 0
30JUL26 15.50 C 0.00 0.00 0.00 10.78 -0.54 72 0 130 0
30JUL26 16.00 C 0.00 0.00 0.00 10.32 -0.56 73 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 9.85 -0.40 73 0 89 0
30JUL26 17.00 C 0.00 0.00 0.00 9.37 -0.61 71 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 8.90 -0.53 69 0 564 0
30JUL26 18.00 C 0.00 0.00 0.00 8.45 -0.72 69 0 147 0
30JUL26 18.50 C 0.00 0.00 0.00 7.80 -0.71 51 0 93 0
30JUL26 19.00 C 0.00 0.00 0.00 7.35 -0.72 53 0 209 0
30JUL26 19.50 C 0.00 0.00 0.00 6.90 -0.74 53 0 110 0
30JUL26 20.00 C 0.00 0.00 0.00 6.61 -0.62 62 0 236 0
30JUL26 21.00 C 0.00 0.00 0.00 5.93 -0.55 67 0 28 0
30JUL26 22.00 C 0.00 0.00 0.00 5.19 -0.57 67 0 19 0
30JUL26 23.00 C 0.00 0.00 0.00 4.52 -0.59 67 0 337 0
30JUL26 24.00 C 3.40 4.25 3.40 3.92 -0.61 67 34 67 +2
30JUL26 25.00 C 3.20 3.35 3.10 3.35 -0.67 66 11 113 +3
30JUL26 26.00 C 2.81 2.96 2.78 2.85 -0.65 66 47 87 +44
30JUL26 27.00 C 2.68 2.78 2.32 2.50 -0.70 68 32 108 +29
30JUL26 28.00 C 2.00 2.40 2.00 2.11 -0.67 68 54 113 +39
30JUL26 29.00 C 2.12 2.28 1.81 1.77 -0.65 67 93 130 -11
30JUL26 30.00 C 1.61 1.88 1.61 1.48 -0.61 67 174 392 +105
30JUL26 31.00 C 1.59 1.59 1.41 1.23 -0.58 67 31 181 0
30JUL26 32.00 C 1.50 1.54 1.27 1.02 -0.54 67 173 374 +173
30JUL26 33.00 C 1.24 1.38 1.14 0.85 -0.49 67 212 285 +181
30JUL26 34.00 C 1.22 1.22 1.22 0.70 -0.45 67 1 4 -1
30JUL26 35.00 C 0.00 0.00 0.00 0.57 - 67 0 0 -
30JUL26 36.00 C 1.02 1.02 0.86 0.47 - 67 4 2 -
28AUG26 8.50 C 0.00 0.00 0.00 17.68 -0.52 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 17.46 -0.49 109 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 17.20 -0.57 100 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 16.96 -0.49 102 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 16.72 -0.52 104 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 16.44 -0.52 78 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 16.22 -0.49 98 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 15.70 -0.51 81 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 15.19 -0.57 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 14.69 -0.53 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 14.20 -0.58 60 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 13.71 -0.53 66 0 89 0
28AUG26 13.00 C 0.00 0.00 0.00 13.22 -0.53 67 0 61 0
28AUG26 13.50 C 0.00 0.00 0.00 12.72 -0.55 63 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 12.29 -0.49 76 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 11.78 -0.52 70 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 11.28 -0.62 66 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 10.78 -0.57 62 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 10.35 -0.53 67 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 9.85 -0.56 63 0 134 0
28AUG26 17.00 C 0.00 0.00 0.00 9.43 -0.56 66 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 8.92 -0.75 62 0 332 0
28AUG26 18.00 C 0.00 0.00 0.00 8.53 -0.64 65 0 420 0
28AUG26 18.50 C 0.00 0.00 0.00 8.06 -0.49 62 0 355 0
28AUG26 19.00 C 0.00 0.00 0.00 7.68 -0.56 64 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 7.21 -0.54 62 0 626 0
28AUG26 20.00 C 7.00 7.00 7.00 6.69 -0.70 57 30 1,155 -30
28AUG26 21.00 C 0.00 0.00 0.00 5.98 -0.73 59 0 72 0
28AUG26 22.00 C 0.00 0.00 0.00 5.65 -0.31 69 0 1,670 0
28AUG26 23.00 C 4.52 4.52 4.52 4.80 -0.54 64 19 1,157 +19
28AUG26 24.00 C 4.04 4.08 3.89 4.25 -0.63 64 210 589 +192
28AUG26 25.00 C 3.33 3.80 3.33 3.73 -0.65 64 85 189 +43
28AUG26 26.00 C 3.23 3.53 3.10 3.27 -0.66 65 134 566 +33
28AUG26 27.00 C 3.80 3.80 2.65 2.89 -0.66 65 78 1,406 +32
28AUG26 28.00 C 2.47 2.56 2.47 2.57 -0.58 66 32 202 +30
28AUG26 29.00 C 2.27 2.27 2.26 2.24 -0.58 66 4 298 +2
28AUG26 30.00 C 1.95 2.30 1.90 1.94 -0.54 66 273 3,031 +134
28AUG26 31.00 C 1.99 1.99 1.81 1.67 -0.53 66 61 223 +61
28AUG26 32.00 C 0.00 0.00 0.00 1.45 -0.49 66 0 111 0
28AUG26 33.00 C 1.64 1.64 1.48 1.24 -0.47 66 65 3,065 +20
28AUG26 34.00 C 0.00 0.00 0.00 1.07 -0.44 66 0 187 0
28AUG26 35.00 C 1.39 1.39 1.39 0.92 - 66 70 70 -
28AUG26 36.00 C 1.28 1.28 1.27 0.79 - 66 68 68 -
29SEP26 6.50 C 0.00 0.00 0.00 19.74 -0.45 139 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 19.41 -0.54 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 19.17 -0.53 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 18.93 -0.52 97 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 18.71 -0.49 114 0 0 0
29SEP26 7.75 C 18.25 18.25 17.91 18.43 -0.52 87 9 8 -5
29SEP26 8.00 C 0.00 0.00 0.00 18.21 -0.49 107 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 17.97 -0.48 108 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 17.72 -0.48 105 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 17.46 -0.49 98 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 17.20 -0.57 90 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 16.96 -0.49 92 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 16.72 -0.52 93 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 16.44 -0.52 71 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 16.22 -0.49 88 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 15.70 -0.51 73 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 15.20 -0.56 68 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 14.70 -0.52 62 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 14.24 -0.54 75 0 13,732 0
29SEP26 12.50 C 0.00 0.00 0.00 13.71 -0.56 60 0 563 0
29SEP26 13.00 C 13.18 13.18 13.18 13.27 -0.56 72 30 8,250 0
29SEP26 13.50 C 0.00 0.00 0.00 12.74 -0.53 63 0 2,167 0
29SEP26 14.00 C 0.00 0.00 0.00 12.29 -0.50 67 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 11.78 -0.69 63 0 511 0
29SEP26 15.00 C 11.00 11.20 11.00 11.34 -0.56 65 2 543 0
29SEP26 15.50 C 0.00 0.00 0.00 10.78 -0.61 56 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 10.35 -0.53 59 0 337 0
29SEP26 16.50 C 0.00 0.00 0.00 9.85 -0.63 56 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 9.43 -0.62 58 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 8.92 -0.75 54 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 8.63 -0.57 61 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 8.06 -0.77 55 0 163 0
29SEP26 19.00 C 0.00 0.00 0.00 7.83 -0.60 61 0 128 0
29SEP26 19.50 C 0.00 0.00 0.00 7.23 -0.74 54 0 122 0
29SEP26 20.00 C 6.97 7.46 6.97 6.91 -0.83 57 20 403 -1
29SEP26 21.00 C 0.00 0.00 0.00 6.30 -0.66 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.65 -0.64 60 0 34 0
29SEP26 23.00 C 0.00 0.00 0.00 5.08 -0.56 60 0 14 0
29SEP26 24.00 C 4.24 4.35 4.24 4.57 -0.59 61 170 200 +79
29SEP26 25.00 C 3.91 4.01 3.91 4.04 -0.63 60 103 133 +62
29SEP26 26.00 C 3.43 3.54 3.43 3.63 -0.60 61 120 131 0
29SEP26 27.00 C 3.10 3.22 3.10 3.26 -0.58 62 31 164 +31
29SEP26 28.00 C 3.09 3.09 2.91 2.91 -0.52 62 64 2,072 +2
29SEP26 29.00 C 2.62 2.62 2.62 2.62 -0.48 63 2 297 0
29SEP26 30.00 C 2.28 2.36 2.22 2.31 -0.50 63 65 411 +30
29SEP26 31.00 C 2.06 2.12 2.06 2.04 -0.47 63 61 241 +61
29SEP26 32.00 C 2.07 2.07 1.87 1.79 -0.46 63 181 120 +16
29SEP26 33.00 C 1.62 1.75 1.62 1.58 -0.42 63 2 175 -1
29SEP26 34.00 C 1.57 1.61 1.57 1.38 -0.42 62 113 411 0
29SEP26 35.00 C 1.52 1.52 1.52 1.22 - 62 70 70 -
29SEP26 36.00 C 1.44 1.52 1.34 1.07 - 62 292 292 -
30DEC26 6.50 C 0.00 0.00 0.00 19.74 -0.45 109 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 19.42 -0.53 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 19.17 -0.53 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 18.93 -0.52 79 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 18.71 -0.49 91 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 18.43 -0.52 71 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 18.21 -0.49 85 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 17.97 -0.48 85 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 17.72 -0.49 83 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 17.46 -0.50 78 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 17.20 -0.57 72 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 16.96 -0.50 73 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 16.72 -0.52 73 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 16.44 -0.52 58 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 16.22 -0.50 69 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 15.70 -0.52 59 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 15.20 -0.56 54 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 14.70 -0.53 50 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 14.26 -0.52 61 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 13.71 -0.56 48 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 13.27 -0.72 56 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 12.81 -0.53 56 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 12.29 -0.59 52 0 211 0
30DEC26 14.50 C 11.65 11.65 11.65 11.86 -0.61 54 8 326 0
30DEC26 15.00 C 11.00 11.50 11.00 11.49 -0.52 57 6 38 -5
30DEC26 15.50 C 0.00 0.00 0.00 11.07 -0.52 58 0 36 0
30DEC26 16.00 C 0.00 0.00 0.00 10.65 -0.53 57 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 10.24 -0.43 57 0 205 0
30DEC26 17.00 C 0.00 0.00 0.00 9.64 -0.77 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.47 -0.44 57 0 130 0
30DEC26 18.00 C 9.40 9.40 8.70 9.20 -0.42 60 162 1,125 +60
30DEC26 18.50 C 0.00 0.00 0.00 8.73 -0.45 57 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 8.38 -0.42 57 0 655 0
30DEC26 19.50 C 0.00 0.00 0.00 8.03 -0.43 57 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 7.60 -0.55 55 0 361 0
30DEC26 21.00 C 0.00 0.00 0.00 6.91 -0.69 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.47 -0.48 57 0 221 0
30DEC26 23.00 C 0.00 0.00 0.00 5.78 -0.69 54 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 5.34 -0.63 55 0 861 0
30DEC26 25.00 C 4.50 4.50 4.50 4.87 -0.64 55 16 3 -16
30DEC26 26.00 C 4.32 4.32 4.30 4.62 -0.39 58 8 333 +4
30DEC26 27.00 C 4.18 4.42 4.03 4.16 -0.57 57 67 718 +2
30DEC26 28.00 C 0.00 0.00 0.00 3.78 -0.48 57 0 43 0
30DEC26 29.00 C 0.00 0.00 0.00 3.47 -0.47 57 0 118 0
30DEC26 30.00 C 3.10 3.26 3.10 3.16 -0.48 57 4 178 +2
30DEC26 31.00 C 0.00 0.00 0.00 2.93 -0.47 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.69 -0.42 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.44 -0.43 58 0 46 0
30DEC26 34.00 C 2.50 2.50 2.37 2.22 -0.40 58 14 334 +14
30DEC26 35.00 C 0.00 0.00 0.00 2.02 - 58 0 0 -
30DEC26 36.00 C 2.19 2.20 2.05 1.83 - 58 180 180 -
30MAR27 6.50 C 0.00 0.00 0.00 19.74 -0.47 93 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 19.42 -0.53 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 19.17 -0.53 0 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 18.93 -0.52 68 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 18.71 -0.49 77 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 18.43 -0.52 61 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 18.21 -0.49 72 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 17.97 -0.48 72 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 17.72 -0.49 69 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 17.46 -0.50 66 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 17.20 -0.57 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.96 -0.75 62 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 16.72 -0.52 62 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 16.45 -0.52 55 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 16.22 -0.50 58 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 15.72 -0.52 55 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 15.20 -0.56 46 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 14.70 -0.65 42 0 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 14.26 -0.57 50 0 174 0
30MAR27 12.50 C 0.00 0.00 0.00 13.81 -0.58 51 0 178 0
30MAR27 13.00 C 0.00 0.00 0.00 13.45 -0.54 56 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 12.99 -0.54 54 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 12.61 -0.50 56 0 424 0
30MAR27 14.50 C 0.00 0.00 0.00 12.14 -0.56 54 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 11.71 -0.59 53 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 11.32 -0.59 53 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 11.03 -0.49 56 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 10.46 -0.58 51 0 42 0
30MAR27 17.00 C 0.00 0.00 0.00 10.27 -0.51 55 0 132 0
30MAR27 17.50 C 0.00 0.00 0.00 9.91 -0.41 55 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 9.39 -0.68 52 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 9.22 -0.51 55 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 8.78 -0.53 53 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 8.39 -0.69 52 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 8.08 -0.70 52 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 7.50 -0.61 52 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 6.99 -0.64 53 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 6.48 -0.64 53 0 61 0
30MAR27 24.00 C 0.00 0.00 0.00 6.12 -0.52 54 0 12 0
30MAR27 25.00 C 0.00 0.00 0.00 5.59 -0.61 54 0 0 0
30MAR27 26.00 C 5.22 5.23 5.22 5.29 -0.50 55 90 90 +90
30MAR27 27.00 C 0.00 0.00 0.00 4.92 -0.49 55 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 4.45 -0.61 54 0 36 0
30MAR27 29.00 C 0.00 0.00 0.00 4.38 -0.38 57 0 0 0
30MAR27 30.00 C 3.98 3.98 3.98 3.97 -0.43 56 30 110 0
30MAR27 31.00 C 0.00 0.00 0.00 3.77 -0.42 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.48 -0.41 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.24 -0.39 57 0 0 0
30MAR27 34.00 C 3.14 3.14 3.14 3.00 -0.39 56 65 168 +65
30MAR27 35.00 C 0.00 0.00 0.00 2.76 - 56 0 0 -
30MAR27 36.00 C 2.66 2.73 2.66 2.58 - 56 180 180 -
29JUN27 15.00 C 11.71 12.12 11.71 12.09 -0.53 54 360 450 +360
29JUN27 15.50 C 0.00 0.00 0.00 11.58 -0.66 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.21 -0.67 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.85 -0.68 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.64 -0.54 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.14 -0.70 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.82 -0.70 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.59 -0.61 52 0 0 0
29JUN27 19.00 C 9.63 9.63 9.63 9.33 -0.56 53 1 1 +1
29JUN27 19.50 C 0.00 0.00 0.00 8.95 -0.63 52 0 0 0
29JUN27 20.00 C 8.41 8.41 8.41 8.65 -0.65 52 2 2 +2
29JUN27 21.00 C 0.00 0.00 0.00 8.08 -0.66 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.58 -0.65 52 0 0 0
29JUN27 23.00 C 7.19 7.23 7.19 7.24 -0.50 54 56 156 +56
29JUN27 24.00 C 0.00 0.00 0.00 6.80 -0.49 54 0 200 0
29JUN27 25.00 C 0.00 0.00 0.00 6.38 -0.49 54 0 350 0
29JUN27 26.00 C 0.00 0.00 0.00 5.99 -0.48 54 0 501 0
29JUN27 27.00 C 0.00 0.00 0.00 5.64 -0.42 54 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 5.31 -0.42 55 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 5.01 -0.45 55 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 4.72 -0.46 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.46 -0.42 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.19 -0.40 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.93 -0.37 56 0 1 0
29JUN27 34.00 C 3.61 3.61 3.61 3.70 -0.36 55 1 5 0
29JUN27 35.00 C 0.00 0.00 0.00 3.46 - 55 0 0 -
29JUN27 36.00 C 3.38 3.38 3.38 3.23 - 55 10 10 -
TOTAL CALL 6,080 164,600 +2,466
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 202 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 196 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 191 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 186 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 181 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 177 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 172 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 168 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 164 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 160 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 156 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 152 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 148 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 145 0 399 0
29JUN26 10.00 P 0.01 0.01 0.01 0.01 0.00 141 1 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 134 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 116 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 0.00 0.00 0.00 0.01 0.00 104 0 2,176 0
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 94 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 264 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,121 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 80 0 262 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 180 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.03 78 0 215 0
29JUN26 17.00 P 0.03 0.03 0.03 0.03 -0.04 78 3 327 +1
29JUN26 17.50 P 0.04 0.04 0.04 0.04 -0.05 76 14 366 +14
29JUN26 18.00 P 0.07 0.08 0.07 0.06 -0.06 77 54 1,232 +2
29JUN26 18.50 P 0.06 0.08 0.06 0.08 -0.09 76 54 415 0
29JUN26 19.00 P 0.12 0.12 0.09 0.11 -0.10 76 70 879 +35
29JUN26 19.50 P 0.14 0.14 0.13 0.15 -0.12 76 60 1,539 +56
29JUN26 20.00 P 0.22 0.22 0.12 0.20 -0.14 76 183 941 +105
29JUN26 21.00 P 0.24 0.30 0.24 0.33 -0.18 75 158 702 +35
29JUN26 22.00 P 0.56 0.59 0.42 0.52 -0.21 75 491 1,694 +335
29JUN26 23.00 P 1.01 1.01 0.67 0.77 -0.24 75 517 1,260 +173
29JUN26 24.00 P 1.61 1.65 1.03 1.10 -0.25 75 186 910 +13
29JUN26 25.00 P 2.10 2.10 1.45 1.49 -0.27 74 227 628 -24
29JUN26 26.00 P 2.50 2.52 1.97 2.05 -0.17 77 290 239 +93
29JUN26 27.00 P 3.00 3.10 2.67 2.61 -0.14 77 273 337 +228
29JUN26 28.00 P 3.30 3.54 3.30 3.27 -0.13 78 2 2 +1
29JUN26 29.00 P 0.00 0.00 0.00 4.02 -0.10 80 0 7 0
29JUN26 30.00 P 5.08 5.39 4.82 4.82 -0.11 82 17 162 +7
29JUN26 31.00 P 0.00 0.00 0.00 5.64 -0.06 84 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.51 0.00 86 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.40 +0.04 88 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 8.31 +0.08 89 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.25 - 92 0 0 -
29JUN26 36.00 P 0.00 0.00 0.00 10.28 - 100 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 0.00 119 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 105 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 0.00 100 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 95 0 409 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 442 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 104 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 -0.02 69 0 603 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 -0.02 69 0 257 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 -0.03 69 0 198 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 -0.04 67 0 146 0
30JUL26 16.00 P 0.09 0.09 0.09 0.07 -0.05 68 72 125 +71
30JUL26 16.50 P 0.00 0.00 0.00 0.09 -0.06 67 0 60 0
30JUL26 17.00 P 0.12 0.12 0.12 0.12 -0.07 67 1 61 0
30JUL26 17.50 P 0.19 0.19 0.19 0.16 -0.08 67 3 69 +3
30JUL26 18.00 P 0.20 0.20 0.20 0.20 -0.10 67 32 93 +26
30JUL26 18.50 P 0.00 0.00 0.00 0.24 -0.12 66 0 34 0
30JUL26 19.00 P 0.45 0.45 0.28 0.30 -0.15 66 403 636 +305
30JUL26 19.50 P 0.00 0.00 0.00 0.38 -0.15 66 0 27 0
30JUL26 20.00 P 0.41 0.52 0.40 0.45 -0.18 65 200 356 +31
30JUL26 21.00 P 0.72 0.75 0.60 0.66 -0.20 65 43 204 -38
30JUL26 22.00 P 0.89 1.06 0.89 0.92 -0.22 65 224 260 +101
30JUL26 23.00 P 1.37 1.37 1.23 1.24 -0.24 65 104 300 -24
30JUL26 24.00 P 2.10 2.10 1.79 1.61 -0.25 65 92 217 +35
30JUL26 25.00 P 2.10 2.37 2.10 2.11 -0.17 66 62 263 +28
30JUL26 26.00 P 2.85 3.00 2.62 2.62 -0.16 66 107 502 +90
30JUL26 27.00 P 0.00 0.00 0.00 3.24 -0.08 68 0 106 0
30JUL26 28.00 P 4.19 4.19 4.19 3.89 -0.09 68 1 73 0
30JUL26 29.00 P 0.00 0.00 0.00 4.60 -0.06 70 0 0 0
30JUL26 30.00 P 6.50 6.60 6.50 5.34 -0.15 70 10 87 -4
30JUL26 31.00 P 0.00 0.00 0.00 6.12 -0.03 71 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 6.94 -0.07 72 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.80 -0.03 74 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.67 +0.01 74 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.59 - 77 0 0 -
30JUL26 36.00 P 10.39 10.90 10.39 10.49 - 78 6 3 -
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 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 0.00 73 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 -0.02 65 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 -0.03 65 0 318 0
28AUG26 13.50 P 0.07 0.11 0.07 0.05 -0.03 67 71 381 +71
28AUG26 14.00 P 0.00 0.00 0.00 0.06 -0.04 65 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 -0.05 65 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 -0.05 65 0 229 0
28AUG26 15.50 P 0.00 0.00 0.00 0.14 -0.06 65 0 797 0
28AUG26 16.00 P 0.00 0.00 0.00 0.18 -0.06 65 0 190 0
28AUG26 16.50 P 0.27 0.27 0.27 0.23 -0.07 66 30 309 +30
28AUG26 17.00 P 0.00 0.00 0.00 0.29 -0.07 66 0 1,117 0
28AUG26 17.50 P 0.32 0.33 0.32 0.35 -0.09 65 100 187 +100
28AUG26 18.00 P 0.47 0.47 0.47 0.42 -0.10 65 36 1,803 +36
28AUG26 18.50 P 0.47 0.52 0.47 0.50 -0.11 65 140 647 +140
28AUG26 19.00 P 0.66 0.66 0.66 0.58 -0.14 64 30 462 0
28AUG26 19.50 P 0.81 0.81 0.70 0.69 -0.14 64 2 357 0
28AUG26 20.00 P 0.77 0.77 0.75 0.80 -0.15 64 60 370 +30
28AUG26 21.00 P 1.01 1.06 1.01 1.08 -0.16 64 34 386 +1
28AUG26 22.00 P 1.34 1.60 1.34 1.40 -0.17 64 373 1,072 +373
28AUG26 23.00 P 1.96 1.96 1.85 1.77 -0.17 64 44 367 +30
28AUG26 24.00 P 2.52 2.52 2.22 2.21 -0.16 64 92 246 +30
28AUG26 25.00 P 2.87 3.04 2.72 2.72 -0.12 64 120 180 +60
28AUG26 26.00 P 3.23 3.64 3.23 3.31 -0.04 66 172 432 +51
28AUG26 27.00 P 3.76 4.32 3.76 3.96 0.00 67 62 219 +30
28AUG26 28.00 P 4.47 5.00 4.47 4.57 0.00 66 32 90 +30
28AUG26 29.00 P 5.25 5.25 5.25 5.27 +0.01 67 30 113 0
28AUG26 30.00 P 5.83 5.83 5.83 6.00 -0.05 67 55 200 +55
28AUG26 31.00 P 7.23 7.23 7.23 6.78 -0.02 68 30 30 0
28AUG26 32.00 P 0.00 0.00 0.00 7.59 0.00 69 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 8.45 +0.04 71 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.31 +0.02 72 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.19 - 73 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 11.08 - 74 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 84 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 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 84 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 812 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 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 69 0 700 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 3,465 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 65 0 8,158 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 629 0
29SEP26 12.50 P 0.10 0.10 0.10 0.05 -0.02 63 1 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.03 62 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.04 62 0 290 0
29SEP26 14.00 P 0.19 0.19 0.19 0.11 -0.04 62 2 432 +2
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.05 62 0 111 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 -0.05 62 0 2,466 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 -0.05 62 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 -0.07 62 0 189 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 -0.04 62 0 121 0
29SEP26 17.00 P 0.44 0.44 0.44 0.42 -0.05 62 1 40 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 -0.06 62 0 270 0
29SEP26 18.00 P 0.53 0.53 0.53 0.59 -0.06 62 3 1,586 0
29SEP26 18.50 P 0.78 0.78 0.78 0.67 -0.09 61 45 127 0
29SEP26 19.00 P 0.80 0.80 0.80 0.78 -0.09 61 30 506 0
29SEP26 19.50 P 0.93 0.97 0.93 0.88 -0.11 61 6 135 +6
29SEP26 20.00 P 1.13 1.18 1.03 1.02 -0.12 61 157 258 -1
29SEP26 21.00 P 0.00 0.00 0.00 1.31 -0.12 61 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 1.69 -0.10 61 0 472 0
29SEP26 23.00 P 2.23 2.23 2.16 2.06 -0.12 60 32 270 +32
29SEP26 24.00 P 2.46 2.81 2.40 2.52 -0.10 61 103 278 +31
29SEP26 25.00 P 3.29 3.45 3.16 3.04 -0.06 61 191 497 +161
29SEP26 26.00 P 3.89 3.97 3.63 3.63 -0.03 62 152 645 +52
29SEP26 27.00 P 4.25 4.61 4.25 4.25 0.00 62 93 251 +72
29SEP26 28.00 P 4.94 4.94 4.94 4.84 +0.01 62 30 1,994 +30
29SEP26 29.00 P 5.90 5.90 5.90 5.63 +0.12 64 35 65 +35
29SEP26 30.00 P 6.29 6.29 6.29 6.38 +0.08 65 55 85 +55
29SEP26 31.00 P 7.27 7.27 7.27 7.10 +0.06 65 30 30 +30
29SEP26 32.00 P 0.00 0.00 0.00 7.89 +0.07 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.71 +0.08 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.50 0.00 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.43 - 68 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 11.20 - 66 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 65 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 60 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 57 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 231 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 58 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 58 0 428 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.01 58 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.02 58 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.03 57 0 3,585 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 -0.02 58 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 -0.04 57 0 538 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.04 57 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 -0.04 57 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 -0.05 57 0 165 0
30DEC26 15.00 P 0.00 0.00 0.00 0.41 -0.05 57 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.49 -0.05 58 0 835 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 -0.06 58 0 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 -0.03 58 0 56 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 -0.02 58 0 44 0
30DEC26 17.50 P 0.00 0.00 0.00 0.90 -0.02 58 0 23 0
30DEC26 18.00 P 1.06 1.11 1.06 1.02 -0.01 58 71 53 +23
30DEC26 18.50 P 1.15 1.15 1.15 1.14 -0.03 57 2 88 0
30DEC26 19.00 P 0.00 0.00 0.00 1.27 -0.05 57 0 83 0
30DEC26 19.50 P 0.00 0.00 0.00 1.42 -0.04 57 0 90 0
30DEC26 20.00 P 1.66 1.66 1.66 1.57 -0.05 57 10 85 +10
30DEC26 21.00 P 0.00 0.00 0.00 1.92 -0.06 56 0 143 0
30DEC26 22.00 P 0.00 0.00 0.00 2.32 -0.04 56 0 151 0
30DEC26 23.00 P 0.00 0.00 0.00 2.78 -0.08 57 0 52 0
30DEC26 24.00 P 0.00 0.00 0.00 3.27 +0.01 57 0 147 0
30DEC26 25.00 P 0.00 0.00 0.00 3.78 0.00 57 0 173 0
30DEC26 26.00 P 4.77 4.77 4.48 4.37 +0.03 57 90 231 +63
30DEC26 27.00 P 5.46 5.46 5.30 4.98 +0.05 57 90 180 +60
30DEC26 28.00 P 6.03 6.03 5.78 5.63 +0.07 58 90 120 +42
30DEC26 29.00 P 6.45 6.45 6.45 6.31 +0.08 58 48 108 +48
30DEC26 30.00 P 6.96 6.96 6.96 7.14 +0.22 60 60 120 +60
30DEC26 31.00 P 0.00 0.00 0.00 7.77 -0.04 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.63 +0.05 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.32 -0.05 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.21 +0.06 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.05 - 62 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 11.88 - 62 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 59 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 56 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 53 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 0.01 -0.01 51 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 -0.01 54 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 56 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.01 57 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 -0.01 56 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.01 56 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 -0.01 56 0 127 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 -0.03 56 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.23 -0.03 56 0 132 0
30MAR27 12.50 P 0.00 0.00 0.00 0.28 -0.03 56 0 278 0
30MAR27 13.00 P 0.00 0.00 0.00 0.35 -0.03 56 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.42 -0.03 56 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.49 -0.03 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.58 -0.04 56 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.67 -0.04 56 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.77 -0.04 56 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.89 -0.03 56 0 35 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 -0.01 56 0 110 0
30MAR27 17.00 P 0.00 0.00 0.00 1.13 -0.02 56 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.27 +0.02 56 0 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.41 +0.01 56 0 118 0
30MAR27 18.50 P 0.00 0.00 0.00 1.56 -0.01 56 0 3,080 0
30MAR27 19.00 P 0.00 0.00 0.00 1.72 -0.01 56 0 6,020 0
30MAR27 19.50 P 0.00 0.00 0.00 1.90 0.00 56 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.07 -0.01 55 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 2.49 +0.02 56 0 151 0
30MAR27 22.00 P 0.00 0.00 0.00 2.90 0.00 55 0 30 0
30MAR27 23.00 P 3.25 3.25 3.25 3.39 +0.02 56 30 120 +30
30MAR27 24.00 P 0.00 0.00 0.00 3.89 +0.02 55 0 60 0
30MAR27 25.00 P 0.00 0.00 0.00 4.45 +0.05 56 0 250 0
30MAR27 26.00 P 5.29 5.36 4.99 5.01 -0.01 56 182 483 +182
30MAR27 27.00 P 5.49 5.49 5.49 5.67 +0.04 56 30 150 +30
30MAR27 28.00 P 0.00 0.00 0.00 6.32 +0.07 57 0 95 0
30MAR27 29.00 P 0.00 0.00 0.00 6.99 +0.07 57 0 30 0
30MAR27 30.00 P 7.76 7.99 7.76 7.69 +0.09 57 120 124 +60
30MAR27 31.00 P 0.00 0.00 0.00 8.42 +0.10 57 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 9.17 +0.10 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.99 +0.14 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.73 +0.13 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.54 - 59 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 12.36 - 59 0 0 -
29JUN27 15.00 P 0.91 0.94 0.91 0.92 -0.01 55 7 38 +5
29JUN27 15.50 P 0.00 0.00 0.00 1.05 +0.02 55 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.18 -0.03 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.31 -0.03 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.47 -0.03 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.62 -0.05 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.78 -0.05 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.95 -0.05 55 0 0 0
29JUN27 19.00 P 1.96 1.96 1.96 2.12 -0.06 55 3 3 +2
29JUN27 19.50 P 0.00 0.00 0.00 2.28 -0.07 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.47 -0.06 54 0 0 0
29JUN27 21.00 P 2.99 3.06 2.99 2.89 -0.08 54 130 130 +130
29JUN27 22.00 P 3.53 3.53 3.42 3.34 -0.06 54 160 160 +160
29JUN27 23.00 P 3.97 3.97 3.97 3.83 -0.02 54 30 100 -30
29JUN27 24.00 P 4.57 4.57 4.50 4.36 -0.01 54 90 290 +90
29JUN27 25.00 P 5.07 5.07 5.07 4.92 -0.01 54 30 350 0
29JUN27 26.00 P 0.00 0.00 0.00 5.51 -0.01 54 0 590 0
29JUN27 27.00 P 0.00 0.00 0.00 6.14 0.00 55 0 250 0
29JUN27 28.00 P 0.00 0.00 0.00 6.79 +0.03 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.48 +0.05 55 0 30 0
29JUN27 30.00 P 8.48 8.48 8.48 8.18 +0.05 55 30 30 +30
29JUN27 31.00 P 0.00 0.00 0.00 8.94 +0.01 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.69 +0.02 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.52 +0.16 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.31 +0.23 58 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.07 - 58 0 0 -
29JUN27 36.00 P 0.00 0.00 0.00 12.84 - 58 0 0 -
TOTAL PUT 7,742 162,058 +4,265
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 17.99
29JUN26 10.50 C 0.00 0.00 0.00 7.50 -0.38 79 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.00 -0.45 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.50 -0.38 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.00 -0.38 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.50 -0.38 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.00 -0.38 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.50 -0.48 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.00 -0.50 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.50 -0.49 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.01 -0.38 39 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.52 -0.37 38 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 2.06 -0.31 39 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 1.62 -0.32 38 0 60 0
29JUN26 17.00 C 0.78 1.19 0.74 1.23 -0.29 38 125 2,314 +64
29JUN26 17.50 C 0.46 0.87 0.42 0.90 -0.21 38 250 286 +153
29JUN26 18.00 C 0.32 0.67 0.32 0.67 -0.14 40 401 415 +281
29JUN26 18.50 C 0.23 0.46 0.19 0.45 -0.13 39 1,130 965 +684
29JUN26 19.00 C 0.20 0.30 0.14 0.31 -0.10 39 152 573 +9
29JUN26 19.50 C 0.20 0.20 0.20 0.21 -0.06 39 51 1,256 0
29JUN26 20.00 C 0.12 0.16 0.07 0.13 -0.04 39 271 3,813 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 2,809 0
29JUN26 22.00 C 0.06 0.06 0.06 0.02 0.00 41 50 3,457 0
29JUN26 23.00 C 0.03 0.03 0.03 0.01 0.00 43 100 1,270 +100
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.50 -0.48 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.01 -0.49 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.52 -0.47 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.05 -0.36 39 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.60 -0.41 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.19 -0.38 38 0 0 0
30JUL26 16.50 C 1.58 1.58 1.58 1.84 -0.34 39 30 30 +30
30JUL26 17.00 C 0.00 0.00 0.00 1.51 -0.30 38 0 0 0
30JUL26 17.50 C 0.93 1.18 0.86 1.23 -0.20 38 41 133 +24
30JUL26 18.00 C 0.78 0.83 0.76 1.00 -0.15 38 90 124 +90
30JUL26 18.50 C 0.55 0.79 0.55 0.80 -0.15 39 83 271 +22
30JUL26 19.00 C 0.38 0.38 0.38 0.64 -0.12 39 10 294 0
30JUL26 19.50 C 0.00 0.00 0.00 0.49 -0.11 39 0 131 0
30JUL26 20.00 C 0.27 0.27 0.25 0.38 -0.10 39 61 399 -1
30JUL26 21.00 C 0.15 0.26 0.15 0.22 -0.06 39 75 500 -15
30JUL26 22.00 C 0.11 0.16 0.11 0.12 -0.04 39 33 527 0
30JUL26 23.00 C 0.08 0.08 0.08 0.06 -0.02 38 10 200 +10
30JUL26 24.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 4.52 -0.46 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.05 -0.45 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.56 -0.45 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.15 -0.42 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.81 -0.36 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.46 -0.34 41 0 0 0
28AUG26 16.50 C 1.48 1.48 1.48 2.10 -0.36 40 30 30 +30
28AUG26 17.00 C 1.44 1.44 1.43 1.81 -0.31 40 55 145 +55
28AUG26 17.50 C 0.00 0.00 0.00 1.55 -0.19 40 0 73 0
28AUG26 18.00 C 0.99 1.14 0.99 1.31 -0.18 40 37 181 0
28AUG26 18.50 C 0.87 0.88 0.87 1.11 -0.17 40 35 216 +30
28AUG26 19.00 C 0.00 0.00 0.00 0.94 -0.14 40 0 320 0
28AUG26 19.50 C 0.00 0.00 0.00 0.79 -0.12 40 0 68 0
28AUG26 20.00 C 0.48 0.48 0.48 0.67 -0.10 41 30 137 +30
28AUG26 21.00 C 0.30 0.46 0.30 0.47 -0.09 42 50 332 +6
28AUG26 22.00 C 0.00 0.00 0.00 0.31 -0.06 41 0 86 0
28AUG26 23.00 C 0.16 0.16 0.16 0.20 -0.05 41 30 90 +30
28AUG26 24.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.00 -0.38 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.51 -0.38 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.03 -0.36 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.52 -0.46 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.05 -0.45 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.62 -0.39 35 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.26 -0.39 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.00 -0.28 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.67 -0.26 41 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 2.37 -0.23 41 0 72 0
29SEP26 17.00 C 1.62 1.62 1.62 2.02 -0.26 39 30 492 +30
29SEP26 17.50 C 1.40 1.41 1.40 1.78 -0.20 39 58 75 +30
29SEP26 18.00 C 0.00 0.00 0.00 1.55 -0.18 39 0 36 0
29SEP26 18.50 C 0.00 0.00 0.00 1.35 -0.17 40 0 5 0
29SEP26 19.00 C 0.83 0.83 0.83 1.17 -0.14 40 5 150 0
29SEP26 19.50 C 0.00 0.00 0.00 1.01 -0.13 40 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 0.87 -0.11 40 0 1,068 0
29SEP26 21.00 C 0.50 0.53 0.50 0.64 -0.09 40 18 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.46 -0.08 40 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.35 -0.05 41 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 42 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 5.68 -0.34 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.11 -0.49 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.73 -0.32 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.36 -0.30 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.01 -0.30 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.68 -0.28 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.47 -0.17 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.18 -0.25 40 0 27 0
30DEC26 16.50 C 0.00 0.00 0.00 2.80 -0.34 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.55 -0.22 38 0 31 0
30DEC26 17.50 C 0.00 0.00 0.00 2.31 -0.30 38 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 2.13 -0.16 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 1.90 -0.18 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 1.71 -0.17 39 0 31 0
30DEC26 19.50 C 1.33 1.33 1.33 1.54 -0.16 39 2 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.38 -0.16 39 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 1.11 -0.13 39 0 3,071 0
30DEC26 22.00 C 0.00 0.00 0.00 0.92 -0.09 40 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.76 -0.08 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.59 -0.09 40 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.48 -0.06 40 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 -0.05 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 3 0
30MAR27 13.50 C 0.00 0.00 0.00 5.03 -0.29 36 0 0 0
30MAR27 14.00 C 4.07 4.07 4.07 4.69 -0.29 36 5 15 +5
30MAR27 14.50 C 0.00 0.00 0.00 4.37 -0.27 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.06 -0.27 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.77 -0.25 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.50 -0.24 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.23 -0.34 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.99 -0.31 38 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 2.76 -0.21 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.55 -0.19 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.35 -0.18 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.16 -0.18 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.99 -0.15 39 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.83 -0.15 39 0 44 0
30MAR27 21.00 C 1.29 1.29 1.29 1.55 -0.14 39 2 3 -1
30MAR27 22.00 C 0.00 0.00 0.00 1.34 -0.11 40 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.15 -0.11 40 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.97 -0.08 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.81 -0.08 40 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.68 -0.05 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.56 -0.06 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.47 -0.04 40 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 -0.03 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 -0.03 40 0 0 0
30MAR27 32.00 C 0.32 0.32 0.28 0.22 -0.03 40 10 17 +6
29JUN27 13.50 C 0.00 0.00 0.00 5.33 -0.50 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.01 -0.47 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.71 -0.30 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.41 -0.30 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.14 -0.29 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.87 -0.29 38 0 0 0
29JUN27 16.50 C 3.05 3.05 3.05 3.62 -0.28 38 2 2 +2
29JUN27 17.00 C 0.00 0.00 0.00 3.40 -0.26 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.17 -0.26 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.96 -0.24 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.77 -0.24 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.58 -0.23 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.40 -0.22 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.25 -0.20 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.94 -0.20 39 0 10 0
29JUN27 22.00 C 1.40 1.40 1.40 1.69 -0.18 39 100 100 -30
29JUN27 23.00 C 1.22 1.22 1.22 1.48 -0.19 40 20 20 +20
29JUN27 24.00 C 0.00 0.00 0.00 1.35 -0.10 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.14 -0.16 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.95 -0.19 40 0 0 0
29JUN27 27.00 C 0.72 0.72 0.72 0.85 -0.14 40 2 2 +2
TOTAL CALL 3,484 51,811 +1,696
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 14.00 P 0.03 0.03 0.03 0.01 0.00 41 30 273 0
29JUN26 14.50 P 0.06 0.06 0.06 0.02 +0.01 40 30 489 +24
29JUN26 15.00 P 0.07 0.10 0.07 0.04 +0.02 39 370 770 +294
29JUN26 15.50 P 0.12 0.17 0.11 0.08 +0.04 39 2,210 744 +120
29JUN26 16.00 P 0.20 0.30 0.16 0.15 +0.06 39 1,325 2,504 -759
29JUN26 16.50 P 0.30 0.45 0.30 0.25 +0.09 38 56 562 +41
29JUN26 17.00 P 0.61 0.69 0.41 0.40 +0.12 38 135 3,916 +73
29JUN26 17.50 P 0.87 0.99 0.62 0.60 +0.17 38 508 1,021 -202
29JUN26 18.00 P 1.15 1.16 0.89 0.86 +0.22 38 333 1,148 +200
29JUN26 18.50 P 1.25 1.26 1.25 1.18 +0.26 38 49 865 -8
29JUN26 19.00 P 0.00 0.00 0.00 1.56 +0.27 40 0 8,676 0
29JUN26 19.50 P 0.00 0.00 0.00 1.95 +0.33 39 0 1,223 0
29JUN26 20.00 P 0.00 0.00 0.00 2.37 +0.34 38 0 3,166 0
29JUN26 21.00 P 0.00 0.00 0.00 3.40 +0.56 52 0 1,794 0
29JUN26 22.00 P 0.00 0.00 0.00 4.36 +0.35 57 0 253 0
29JUN26 23.00 P 0.00 0.00 0.00 5.34 +0.45 63 0 325 0
29JUN26 24.00 P 0.00 0.00 0.00 6.34 +0.49 71 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 7.35 +0.41 80 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 8.39 +0.61 93 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.27 +0.29 71 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.35 +0.53 100 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 11.31 +0.39 97 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 12.34 +0.47 110 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.30 +0.34 105 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.33 +0.37 118 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30JUL26 14.00 P 0.10 0.10 0.10 0.06 +0.02 38 60 65 +60
30JUL26 14.50 P 0.15 0.16 0.13 0.11 +0.03 39 115 115 +115
30JUL26 15.00 P 0.22 0.28 0.22 0.17 +0.04 39 90 119 +90
30JUL26 15.50 P 0.31 0.38 0.31 0.26 +0.07 39 116 221 +34
30JUL26 16.00 P 0.45 0.53 0.43 0.38 +0.09 39 130 153 +43
30JUL26 16.50 P 0.64 0.64 0.53 0.52 +0.12 38 36 126 +36
30JUL26 17.00 P 0.00 0.00 0.00 0.71 +0.15 38 0 102 0
30JUL26 17.50 P 0.00 0.00 0.00 0.93 +0.17 38 0 807 0
30JUL26 18.00 P 1.63 1.63 1.63 1.19 +0.19 38 1 175 0
30JUL26 18.50 P 0.00 0.00 0.00 1.49 +0.21 38 0 163 0
30JUL26 19.00 P 0.00 0.00 0.00 1.84 +0.26 39 0 105 0
30JUL26 19.50 P 0.00 0.00 0.00 2.19 +0.33 38 0 62 0
30JUL26 20.00 P 0.00 0.00 0.00 2.58 +0.36 38 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.43 +0.42 39 0 387 0
30JUL26 22.00 P 0.00 0.00 0.00 4.36 +0.35 40 0 209 0
30JUL26 23.00 P 0.00 0.00 0.00 5.43 +0.54 52 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 6.41 +0.47 56 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 7.40 +0.42 61 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.39 +0.54 65 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.27 +0.29 52 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.35 +0.47 70 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.31 +0.38 69 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.34 +0.47 77 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.30 +0.34 75 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.33 +0.37 84 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.18 +0.04 41 0 0 0
28AUG26 14.50 P 0.36 0.36 0.36 0.26 +0.05 41 1 1 +1
28AUG26 15.00 P 0.50 0.50 0.38 0.36 +0.07 41 70 78 +43
28AUG26 15.50 P 0.63 0.63 0.63 0.49 +0.09 41 40 74 +40
28AUG26 16.00 P 0.86 0.86 0.84 0.65 +0.12 42 31 72 +30
28AUG26 16.50 P 1.00 1.00 1.00 0.83 +0.13 42 30 69 +30
28AUG26 17.00 P 1.17 1.29 1.17 1.04 +0.15 42 35 75 +35
28AUG26 17.50 P 1.45 1.68 1.44 1.29 +0.17 42 182 397 +182
28AUG26 18.00 P 1.89 1.91 1.89 1.56 +0.19 42 60 300 +60
28AUG26 18.50 P 1.90 1.90 1.90 1.86 +0.21 42 30 277 +30
28AUG26 19.00 P 0.00 0.00 0.00 2.19 +0.23 43 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 2.47 +0.18 41 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 2.83 +0.26 41 0 210 0
28AUG26 21.00 P 0.00 0.00 0.00 3.74 +0.40 45 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.62 +0.42 47 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.53 +0.42 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.46 +0.44 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.41 +0.43 52 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.39 +0.47 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.34 +0.36 55 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.35 +0.47 59 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.31 +0.38 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.04 41 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 +0.05 41 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 +0.06 41 0 56 0
29SEP26 14.50 P 0.53 0.56 0.53 0.39 +0.07 41 34 30 +10
29SEP26 15.00 P 0.67 0.67 0.67 0.52 +0.10 41 4 10 +4
29SEP26 15.50 P 0.00 0.00 0.00 0.66 +0.10 41 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.83 +0.12 41 0 298 0
29SEP26 16.50 P 1.28 1.28 1.28 1.04 +0.16 42 30 646 +29
29SEP26 17.00 P 0.00 0.00 0.00 1.26 +0.17 42 0 829 0
29SEP26 17.50 P 1.67 1.67 1.67 1.51 +0.19 42 3 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.78 +0.20 42 0 49 0
29SEP26 18.50 P 2.33 2.33 2.33 2.08 +0.22 42 30 109 +30
29SEP26 19.00 P 0.00 0.00 0.00 2.41 +0.25 43 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.75 +0.26 43 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 3.12 +0.28 43 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.90 +0.30 44 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.75 +0.33 45 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.64 +0.34 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.58 +0.36 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.55 +0.37 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.54 +0.38 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.55 +0.38 60 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.53 +0.42 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.50 +0.35 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.47 +0.42 67 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.46 +0.40 69 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.45 +0.42 71 0 0 0
30DEC26 12.50 P 0.38 0.41 0.36 0.26 +0.04 40 67 70 -16
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.05 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 +0.06 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 +0.07 40 0 13 0
30DEC26 14.50 P 0.88 0.88 0.88 0.71 +0.08 40 30 32 +29
30DEC26 15.00 P 0.00 0.00 0.00 0.87 +0.10 40 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 1.04 +0.10 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.25 +0.14 41 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 1.46 +0.13 41 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.71 +0.17 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 1.96 +0.16 41 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.24 +0.19 41 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 2.54 +0.20 41 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 2.85 +0.21 41 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 3.19 +0.23 42 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.53 +0.23 42 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.28 +0.26 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 5.08 +0.29 43 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.92 +0.31 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.80 +0.32 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.72 +0.34 47 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.66 +0.35 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.63 +0.36 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.62 +0.39 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.58 +0.34 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.54 +0.29 56 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.51 +0.40 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.48 +0.31 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.68 +0.08 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.83 +0.09 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.99 +0.11 40 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.17 +0.11 40 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 1.36 +0.12 40 0 32 0
30MAR27 16.00 P 0.00 0.00 0.00 1.58 +0.14 41 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 1.81 +0.15 41 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.07 +0.17 41 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.33 +0.18 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.61 +0.19 41 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.91 +0.20 41 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.21 +0.20 41 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.55 +0.23 41 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.89 +0.23 42 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.61 +0.26 42 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.37 +0.27 42 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 6.19 +0.30 43 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 7.04 +0.32 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.92 +0.33 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.83 +0.35 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.76 +0.35 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.71 +0.36 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.69 +0.37 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.60 +0.30 50 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 13.62 +0.39 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.48 +0.25 51 0 0 0
29JUN27 13.50 P 1.12 1.12 1.04 0.91 +0.05 41 17 43 +17
29JUN27 14.00 P 0.00 0.00 0.00 1.07 +0.06 41 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 1.25 +0.06 41 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.44 +0.07 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.66 +0.09 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.88 +0.09 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.12 +0.10 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.38 +0.11 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.65 +0.12 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.94 +0.14 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.24 +0.15 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.54 +0.14 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.87 +0.17 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.21 +0.18 42 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 4.91 +0.19 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.67 +0.21 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.45 +0.23 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.28 +0.25 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.92 +0.06 40 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.01 +0.28 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.91 +0.32 45 0 0 0
TOTAL PUT 6,288 55,663 +715
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$ 38.96
29JUN26 25.00 C 0.00 0.00 0.00 14.04 -0.20 121 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.98 -0.30 86 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.05 -0.21 105 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.03 -0.23 93 0 0 0
29JUN26 29.00 C 9.90 9.90 9.90 9.98 -0.28 63 2 2 +1
29JUN26 30.00 C 0.00 0.00 0.00 9.25 -0.02 99 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 7.98 -0.29 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.98 -0.28 40 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 5.98 -0.26 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.98 -0.26 0 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 3.98 -0.26 0 0 794 0
29JUN26 36.00 C 3.00 3.00 3.00 2.98 -0.27 0 6 774 0
29JUN26 37.00 C 2.04 2.04 1.98 2.03 -0.23 23 60 1,059 +60
29JUN26 38.00 C 1.06 1.14 1.06 1.12 -0.28 19 16 2,162 -1
29JUN26 39.00 C 0.67 0.67 0.55 0.53 -0.15 20 11 816 -9
29JUN26 40.00 C 0.27 0.27 0.18 0.20 -0.05 20 110 1,237 0
29JUN26 41.00 C 0.08 0.08 0.08 0.07 -0.02 20 8 941 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 0.00 21 0 1,403 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 563 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 12.05 -0.23 79 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.03 -0.26 70 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.98 -0.30 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.25 -0.03 72 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.98 -0.30 39 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.98 -0.31 32 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.98 -0.26 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.98 -0.26 0 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 3.98 -0.26 0 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 2.99 -0.26 20 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 2.07 -0.22 20 0 470 0
30JUL26 38.00 C 0.00 0.00 0.00 1.28 -0.23 19 0 393 0
30JUL26 39.00 C 0.74 0.74 0.74 0.77 -0.13 20 38 279 0
30JUL26 40.00 C 0.00 0.00 0.00 0.45 -0.08 20 0 650 0
30JUL26 41.00 C 0.00 0.00 0.00 0.25 -0.06 19 0 485 0
30JUL26 42.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 370 0
30JUL26 43.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 242 0
30JUL26 45.00 C 0.06 0.06 0.06 0.02 -0.01 20 5 234 -5
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 112 0
30JUL26 47.00 C 0.02 0.02 0.02 0.01 0.00 22 165 178 +165
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 52.50 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 9.25 -0.03 60 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.01 -0.27 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.98 -0.31 31 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.98 -0.26 25 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.98 -0.26 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.98 -0.26 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 3.01 -0.25 20 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 2.16 -0.22 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 1.50 -0.21 20 0 31 0
28AUG26 39.00 C 1.15 1.15 1.04 1.06 -0.13 20 21 133 0
28AUG26 40.00 C 0.72 0.76 0.72 0.73 -0.09 20 19 475 +19
28AUG26 41.00 C 0.53 0.53 0.53 0.49 -0.06 20 4 268 +4
28AUG26 42.00 C 0.00 0.00 0.00 0.31 -0.05 20 0 206 0
28AUG26 43.00 C 0.25 0.25 0.25 0.20 -0.03 20 4 134 +4
28AUG26 44.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 173 0
28AUG26 45.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.04 -0.24 68 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.98 -0.30 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.05 -0.23 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.03 -0.26 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.98 -0.30 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.25 -0.03 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.01 -0.27 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.98 -0.31 29 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.98 -0.26 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.98 -0.26 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.99 -0.26 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.08 -0.24 20 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 2.38 -0.14 21 0 91 0
29SEP26 38.00 C 1.74 1.74 1.74 1.78 -0.20 20 15 89 +15
29SEP26 39.00 C 1.45 1.46 1.31 1.38 -0.12 20 144 108 +18
29SEP26 40.00 C 1.05 1.05 1.05 1.02 -0.10 20 15 214 +15
29SEP26 41.00 C 0.72 0.77 0.72 0.74 -0.08 20 215 251 +197
29SEP26 42.00 C 0.00 0.00 0.00 0.52 -0.06 20 0 84 0
29SEP26 43.00 C 0.46 0.46 0.46 0.36 -0.05 20 4 51 0
29SEP26 44.00 C 0.00 0.00 0.00 0.25 -0.03 20 0 530 0
29SEP26 45.00 C 0.22 0.22 0.22 0.16 -0.03 20 15 201 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 0.00 21 0 58 0
29SEP26 49.00 C 0.08 0.08 0.08 0.03 0.00 21 5 84 +5
29SEP26 50.00 C 0.00 0.00 0.00 0.02 0.00 21 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 14.04 -0.24 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.98 -0.30 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.05 -0.23 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.03 -0.26 39 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.98 -0.30 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.25 -0.03 37 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.01 -0.27 28 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.99 -0.30 24 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.06 -0.21 23 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.25 -0.14 23 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.55 -0.08 23 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.93 -0.04 23 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 3.38 0.00 23 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 2.78 -0.07 23 0 240 0
30DEC26 39.00 C 2.05 2.05 2.05 2.35 +0.03 23 1 112 -1
30DEC26 40.00 C 0.00 0.00 0.00 1.98 +0.04 23 0 152 0
30DEC26 41.00 C 1.31 1.31 1.31 1.64 +0.05 23 10 131 0
30DEC26 42.00 C 1.03 1.06 1.03 1.35 +0.06 23 16 132 +4
30DEC26 43.00 C 0.00 0.00 0.00 1.12 +0.06 23 0 117 0
30DEC26 44.00 C 0.00 0.00 0.00 0.91 +0.06 23 0 70 0
30DEC26 45.00 C 0.55 0.55 0.54 0.73 +0.06 23 11 46 -6
30DEC26 46.00 C 0.00 0.00 0.00 0.60 +0.05 23 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.47 +0.04 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.38 +0.03 23 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.30 +0.02 23 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.24 +0.03 23 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.14 +0.03 24 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.98 -0.30 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.05 -0.23 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.03 -0.26 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.98 -0.30 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.25 -0.03 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.01 -0.27 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.10 -0.19 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.31 -0.16 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.60 -0.13 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.94 -0.11 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.33 -0.10 22 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.78 -0.07 22 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 3.17 -0.15 21 0 190 0
30MAR27 39.00 C 2.23 2.23 2.23 2.81 +0.04 22 10 54 +10
30MAR27 40.00 C 0.00 0.00 0.00 2.34 -0.03 21 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 1.99 -0.01 21 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.69 -0.01 21 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 1.42 0.00 21 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.19 0.00 21 0 54 0
30MAR27 45.00 C 0.80 0.80 0.80 1.00 +0.01 21 5 118 +5
30MAR27 46.00 C 0.00 0.00 0.00 0.82 +0.01 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.69 +0.02 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.56 -0.02 21 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
30MAR27 50.00 C 0.36 0.36 0.36 0.40 +0.02 22 36 48 +36
30MAR27 52.50 C 0.00 0.00 0.00 0.24 +0.02 22 0 297 0
29JUN27 30.00 C 0.00 0.00 0.00 9.25 - 24 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 8.33 -0.03 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.35 -0.28 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.86 -0.28 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.19 -0.28 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.39 -0.45 21 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.81 -0.43 21 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.30 -0.40 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.81 -0.37 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.38 -0.24 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.97 -0.33 22 0 5 0
29JUN27 41.00 C 2.00 2.00 2.00 2.61 -0.31 22 1 2 +1
29JUN27 42.00 C 0.00 0.00 0.00 2.29 -0.28 22 0 4 0
29JUN27 43.00 C 0.00 0.00 0.00 1.99 -0.21 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.74 -0.17 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.51 -0.17 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 1.30 -0.20 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.12 -0.15 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.96 -0.14 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.83 -0.12 22 0 0 0
TOTAL CALL 972 24,158 +537
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 0.00 0.00 0.00 0.01 0.00 31 0 798 0
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 22 0 461 0
29JUN26 34.00 P 0.03 0.04 0.03 0.03 +0.01 21 11 788 -1
29JUN26 35.00 P 0.09 0.09 0.09 0.08 +0.02 20 45 905 -45
29JUN26 36.00 P 0.20 0.21 0.20 0.21 +0.04 20 20 864 -10
29JUN26 37.00 P 0.40 0.46 0.40 0.48 +0.07 20 11 2,801 +1
29JUN26 38.00 P 0.92 0.92 0.88 0.92 +0.14 19 19 1,655 0
29JUN26 39.00 P 1.50 1.59 1.50 1.56 +0.18 19 41 1,137 -10
29JUN26 40.00 P 2.35 2.35 2.35 2.35 +0.20 17 15 1,175 +15
29JUN26 41.00 P 0.00 0.00 0.00 3.30 +0.25 17 0 1,065 0
29JUN26 42.00 P 4.30 4.30 4.30 4.29 +0.26 19 11 588 -11
29JUN26 43.00 P 5.16 5.16 5.16 5.28 +0.26 0 10 378 -10
29JUN26 44.00 P 0.00 0.00 0.00 6.28 +0.26 0 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 7.28 +0.29 0 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 8.29 +0.30 34 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.28 +0.28 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.20 +0.21 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.20 +0.21 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.21 +0.22 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.75 +0.18 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.28 +0.29 55 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.75 +0.26 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.26 +0.21 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 24 15 22 +15
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 0.00 20 0 79 0
30JUL26 33.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 211 0
30JUL26 34.00 P 0.14 0.14 0.14 0.11 +0.01 19 7 300 +7
30JUL26 35.00 P 0.24 0.24 0.23 0.24 +0.03 19 8 406 +3
30JUL26 36.00 P 0.42 0.44 0.42 0.44 +0.04 19 4 875 +4
30JUL26 37.00 P 0.75 0.75 0.75 0.77 +0.06 19 15 768 -15
30JUL26 38.00 P 0.00 0.00 0.00 1.23 +0.12 19 0 1,057 0
30JUL26 39.00 P 0.00 0.00 0.00 1.84 +0.17 19 0 341 0
30JUL26 40.00 P 2.59 2.59 2.59 2.60 +0.18 19 15 111 +1
30JUL26 41.00 P 0.00 0.00 0.00 3.42 +0.23 19 0 271 0
30JUL26 42.00 P 0.00 0.00 0.00 4.34 +0.23 19 0 191 0
30JUL26 43.00 P 0.00 0.00 0.00 5.30 +0.25 19 0 330 0
30JUL26 44.00 P 0.00 0.00 0.00 6.28 +0.25 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.28 +0.29 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.34 +0.35 31 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.30 +0.30 30 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.30 +0.31 32 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.34 +0.35 39 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.30 +0.31 37 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.80 +0.23 42 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 0.00 20 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 13 0
28AUG26 33.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 38 0
28AUG26 34.00 P 0.23 0.25 0.23 0.24 +0.03 20 25 65 +25
28AUG26 35.00 P 0.37 0.37 0.37 0.40 +0.03 19 1 78 0
28AUG26 36.00 P 0.63 0.63 0.62 0.66 +0.06 19 4 126 0
28AUG26 37.00 P 0.99 1.01 0.99 1.02 +0.09 19 7 663 +6
28AUG26 38.00 P 1.48 1.48 1.46 1.49 +0.13 19 14 274 0
28AUG26 39.00 P 0.00 0.00 0.00 2.09 +0.18 19 0 149 0
28AUG26 40.00 P 2.76 2.76 2.70 2.73 +0.15 19 36 355 +30
28AUG26 41.00 P 0.00 0.00 0.00 3.56 +0.21 19 0 63 0
28AUG26 42.00 P 0.00 0.00 0.00 4.44 +0.23 20 0 104 0
28AUG26 43.00 P 0.00 0.00 0.00 5.35 +0.24 20 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 6.30 +0.25 19 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.29 +0.30 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.34 +0.35 27 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.30 +0.30 26 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.31 +0.32 29 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.34 +0.35 33 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.30 +0.31 32 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.80 +0.23 37 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 0.00 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 20 0 108 0
29SEP26 31.00 P 0.10 0.10 0.10 0.07 +0.01 20 15 203 +15
29SEP26 32.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 468 0
29SEP26 33.00 P 0.25 0.25 0.25 0.23 +0.03 20 5 179 0
29SEP26 34.00 P 0.00 0.00 0.00 0.39 +0.04 20 0 211 0
29SEP26 35.00 P 0.56 0.56 0.56 0.58 +0.05 20 3 634 0
29SEP26 36.00 P 0.00 0.00 0.00 0.87 +0.08 20 0 256 0
29SEP26 37.00 P 1.18 1.20 1.18 1.25 +0.10 20 46 608 +1
29SEP26 38.00 P 1.61 1.69 1.61 1.76 +0.17 20 77 227 +2
29SEP26 39.00 P 2.31 2.31 2.27 2.30 +0.18 20 48 56 +33
29SEP26 40.00 P 2.96 2.97 2.91 2.95 +0.18 19 60 134 +49
29SEP26 41.00 P 0.00 0.00 0.00 3.72 +0.22 20 0 62 0
29SEP26 42.00 P 0.00 0.00 0.00 4.55 +0.21 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.43 +0.23 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 6.35 +0.24 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.31 +0.32 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.34 +0.35 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.35 +0.35 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.34 +0.35 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.34 +0.35 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.34 +0.35 32 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.80 +0.23 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 +0.03 23 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 +0.05 24 0 102 0
30DEC26 30.00 P 0.28 0.28 0.28 0.26 +0.08 24 1 315 +1
30DEC26 31.00 P 0.38 0.41 0.38 0.39 +0.10 24 20 169 0
30DEC26 32.00 P 0.00 0.00 0.00 0.55 +0.13 24 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.77 +0.16 24 0 96 0
30DEC26 34.00 P 1.04 1.04 1.04 1.03 +0.18 24 2 238 +2
30DEC26 35.00 P 0.00 0.00 0.00 1.35 +0.20 24 0 281 0
30DEC26 36.00 P 1.62 1.74 1.62 1.74 +0.23 24 20 151 +10
30DEC26 37.00 P 2.23 2.23 2.23 2.20 +0.27 24 10 78 +10
30DEC26 38.00 P 0.00 0.00 0.00 2.70 +0.29 24 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 3.17 +0.29 23 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 3.79 +0.30 23 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 4.46 +0.32 23 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 5.17 +0.32 23 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.95 +0.33 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.75 +0.31 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.83 +0.32 26 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 8.74 +0.31 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.68 +0.30 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.66 +0.30 30 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.65 +0.29 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.66 +0.28 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.22 +0.28 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.15 +0.03 22 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.24 +0.05 22 0 34 0
30MAR27 30.00 P 0.41 0.41 0.41 0.34 +0.06 22 15 45 +15
30MAR27 31.00 P 0.00 0.00 0.00 0.49 +0.08 22 0 77 0
30MAR27 32.00 P 0.00 0.00 0.00 0.67 +0.09 22 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 0.91 +0.11 22 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.19 +0.14 22 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.52 +0.16 22 0 71 0
30MAR27 36.00 P 0.00 0.00 0.00 1.91 +0.17 22 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 2.37 +0.20 22 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 2.87 +0.22 22 0 18 0
30MAR27 39.00 P 0.00 0.00 0.00 3.33 +0.22 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.94 +0.24 22 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 4.59 +0.26 22 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 5.29 +0.25 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.04 +0.26 22 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 7.03 +0.47 23 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.89 +0.28 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.78 +0.28 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.71 +0.28 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.67 +0.28 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.66 +0.28 28 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.66 +0.27 29 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.22 +0.27 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.57 - 23 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 0.75 -0.03 23 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.99 -0.02 23 0 40 0
29JUN27 33.00 P 0.00 0.00 0.00 1.25 -0.02 23 0 0 0
29JUN27 34.00 P 1.72 1.72 1.72 1.57 -0.02 23 10 14 +10
29JUN27 35.00 P 0.00 0.00 0.00 1.94 -0.01 23 0 1 0
29JUN27 36.00 P 2.75 2.75 2.75 2.34 -0.01 23 10 15 +10
29JUN27 37.00 P 0.00 0.00 0.00 2.81 0.00 23 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 3.32 +0.02 23 0 6 0
29JUN27 39.00 P 0.00 0.00 0.00 3.88 +0.13 23 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 4.49 +0.17 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 4.99 +0.05 22 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.67 +0.07 22 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 6.38 +0.07 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.35 +0.10 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 8.16 +0.11 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.02 +0.15 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.90 +0.15 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.81 +0.17 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.76 +0.20 27 0 0 0
TOTAL PUT 676 27,907 +163
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$ 91.00
29JUN26 52.50 C 0.00 0.00 0.00 38.53 +1.26 116 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.03 +1.26 102 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.53 +1.26 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.03 +0.98 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.53 +0.98 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.03 +1.25 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.54 +1.26 70 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.04 +1.26 61 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.54 +1.24 53 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 16.04 +0.97 43 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.54 +1.34 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.04 +1.33 0 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 8.55 +1.34 29 0 261 0
29JUN26 85.00 C 0.00 0.00 0.00 6.11 +1.40 28 0 700 0
29JUN26 87.50 C 0.00 0.00 0.00 3.88 +1.46 28 0 731 0
29JUN26 90.00 C 1.92 2.16 1.82 2.19 +0.95 29 338 1,950 -108
29JUN26 92.50 C 1.03 1.22 1.00 1.06 +0.35 29 199 707 +115
29JUN26 95.00 C 0.55 0.64 0.55 0.47 +0.09 28 15 1,177 +12
29JUN26 97.50 C 0.35 0.38 0.33 0.21 +0.02 28 60 276 -20
29JUN26 100.00 C 0.23 0.28 0.22 0.09 0.00 28 112 546 -27
29JUN26 102.50 C 0.00 0.00 0.00 0.04 0.00 29 0 196 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 29 0 217 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 967 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 36.03 +1.09 85 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.53 +1.09 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 31.03 +0.98 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.53 +0.98 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.03 +1.09 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.54 +1.26 58 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.04 +1.26 51 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.54 +1.08 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.04 +0.97 36 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.54 +1.34 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.04 +1.33 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.56 +1.35 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 6.18 +1.47 26 0 233 0
30JUL26 87.50 C 0.00 0.00 0.00 4.15 +1.09 26 0 458 0
30JUL26 90.00 C 2.48 2.90 2.48 2.73 +0.49 27 82 449 -2
30JUL26 92.50 C 0.00 0.00 0.00 1.75 +0.21 27 0 1,130 0
30JUL26 95.00 C 1.22 1.28 1.22 1.13 +0.11 27 7 119 -3
30JUL26 97.50 C 0.87 0.95 0.87 0.72 +0.06 27 35 116 -10
30JUL26 100.00 C 0.00 0.00 0.00 0.45 +0.04 27 0 183 0
30JUL26 102.50 C 0.49 0.52 0.49 0.27 +0.02 27 79 185 +79
30JUL26 105.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 106 0
30JUL26 107.50 C 0.36 0.36 0.36 0.09 0.00 27 15 115 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 0.00 27 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 0.00 27 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.53 +0.98 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.03 +1.09 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.54 +1.10 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.04 +1.09 45 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.54 +1.08 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.04 +0.97 33 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.54 +1.33 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.05 +1.34 28 0 17 0
28AUG26 82.50 C 0.00 0.00 0.00 8.60 +1.39 26 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.40 +1.26 26 0 84 0
28AUG26 87.50 C 0.00 0.00 0.00 4.64 +0.73 26 0 404 0
28AUG26 90.00 C 3.45 3.45 3.45 3.47 +0.42 27 15 198 +1
28AUG26 92.50 C 2.49 2.68 2.49 2.54 +0.28 27 102 251 +54
28AUG26 95.00 C 2.13 2.13 1.99 1.85 +0.20 27 22 174 0
28AUG26 97.50 C 1.51 1.51 1.51 1.33 +0.14 27 15 53 -15
28AUG26 100.00 C 1.22 1.22 1.22 0.93 +0.09 27 15 105 +15
28AUG26 102.50 C 0.94 0.94 0.94 0.64 +0.06 26 15 90 +15
28AUG26 105.00 C 0.76 0.76 0.76 0.44 +0.04 27 15 60 +15
28AUG26 107.50 C 0.00 0.00 0.00 0.29 +0.03 26 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.03 +1.09 73 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.53 +1.09 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.03 +0.98 62 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 28.53 +0.98 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.03 +1.09 51 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.54 +1.10 48 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 21.04 +1.09 43 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 18.54 +1.08 39 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 16.04 +0.97 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.54 +1.33 29 0 172 0
29SEP26 80.00 C 0.00 0.00 0.00 11.06 +1.35 27 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.72 +1.34 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.76 +0.71 26 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 5.29 +0.39 26 0 562 0
29SEP26 90.00 C 4.18 4.18 4.16 4.18 +0.28 26 30 359 +30
29SEP26 92.50 C 3.48 3.48 3.32 3.38 +0.24 27 51 54 +45
29SEP26 95.00 C 0.00 0.00 0.00 2.61 +0.12 27 0 18 0
29SEP26 97.50 C 0.00 0.00 0.00 2.00 +0.09 27 0 210 0
29SEP26 100.00 C 0.00 0.00 0.00 1.52 +0.06 27 0 99 0
29SEP26 102.50 C 1.44 1.44 1.44 1.14 +0.03 27 15 159 +15
29SEP26 105.00 C 1.16 1.16 1.16 0.84 +0.01 27 15 104 0
29SEP26 107.50 C 0.92 0.94 0.87 0.61 0.00 27 45 53 +25
29SEP26 110.00 C 0.00 0.00 0.00 0.43 0.00 26 0 56 0
29SEP26 112.50 C 0.00 0.00 0.00 0.31 -0.01 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.03 +1.09 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.53 +1.09 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.03 +0.98 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.53 +0.98 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.03 +1.09 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.54 +1.10 38 0 0 0
30DEC26 70.00 C 20.28 20.28 20.28 21.04 +1.09 34 1 3 0
30DEC26 72.50 C 0.00 0.00 0.00 18.54 +1.08 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 16.04 +0.97 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.64 +1.43 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.57 +0.94 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.88 +0.70 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.49 +0.82 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 7.25 +0.69 26 0 39 0
30DEC26 90.00 C 5.96 5.96 5.96 6.14 +0.53 26 15 2,467 +15
30DEC26 92.50 C 0.00 0.00 0.00 5.25 +0.50 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 4.47 +0.39 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.73 +0.28 27 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 3.11 +0.26 27 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 2.55 +0.19 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.10 +0.19 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.71 +0.18 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.34 +0.11 26 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.13 +0.13 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.89 +0.09 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.73 +0.08 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 36.03 +1.08 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.53 +1.08 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.03 +0.98 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.53 +0.98 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.03 +1.09 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.54 +1.10 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.04 +1.09 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.57 +1.07 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.05 +0.91 23 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 14.45 +0.98 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.86 +0.88 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.37 +0.80 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.08 +0.80 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 8.85 +0.84 26 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 7.75 +0.74 26 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 6.78 +0.64 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 5.84 +0.48 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 5.11 +0.42 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.47 +0.41 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.91 +0.44 27 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 3.32 +0.36 27 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.86 +0.34 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.35 +0.28 26 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 2.02 +0.27 26 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.70 +0.23 26 0 1,180 0
29JUN27 62.50 C 0.00 0.00 0.00 28.53 +0.98 34 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.03 +1.07 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.54 +1.09 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.32 +1.10 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 19.40 +0.78 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.74 +0.17 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.65 -0.48 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.23 -0.46 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 12.87 -0.56 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 11.64 -0.55 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 10.48 -0.62 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 9.44 -0.61 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 8.44 -0.67 27 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 7.58 -0.66 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 6.73 -0.67 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 6.04 -0.67 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 5.35 -0.67 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.77 -0.65 27 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 4.36 -0.52 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.84 -0.50 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.42 -0.50 28 0 0 0
TOTAL CALL 1,313 20,644 +251
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 323 0
29JUN26 70.00 P 0.10 0.10 0.10 0.01 -0.01 31 252 863 0
29JUN26 72.50 P 0.12 0.12 0.11 0.02 -0.04 28 33 513 -1
29JUN26 75.00 P 0.20 0.20 0.14 0.07 -0.09 28 170 584 +110
29JUN26 77.50 P 0.29 0.30 0.24 0.20 -0.17 28 81 484 -41
29JUN26 80.00 P 0.55 0.55 0.43 0.46 -0.32 28 97 608 +46
29JUN26 82.50 P 1.05 1.05 0.87 0.96 -0.50 28 202 1,261 +67
29JUN26 85.00 P 1.72 1.80 1.60 1.78 -0.70 28 100 954 +6
29JUN26 87.50 P 3.21 3.21 2.80 2.96 -0.98 27 176 809 +104
29JUN26 90.00 P 4.52 4.52 4.52 4.63 -1.03 28 2 694 +2
29JUN26 92.50 P 0.00 0.00 0.00 6.53 -1.12 28 0 154 0
29JUN26 95.00 P 0.00 0.00 0.00 8.67 -1.18 28 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 10.98 -1.21 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.39 -1.23 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.86 -0.82 29 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 18.19 -0.98 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 20.82 -0.84 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.32 -0.56 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 25.81 -0.84 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.28 -0.60 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.78 -0.86 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 -0.06 26 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.15 -0.12 26 0 129 0
30JUL26 75.00 P 0.00 0.00 0.00 0.33 -0.16 27 0 152 0
30JUL26 77.50 P 0.68 0.73 0.68 0.59 -0.30 26 48 189 -26
30JUL26 80.00 P 1.10 1.10 1.10 1.06 -0.41 26 4 149 0
30JUL26 82.50 P 0.00 0.00 0.00 1.73 -0.56 26 0 120 0
30JUL26 85.00 P 3.01 3.01 2.55 2.66 -0.69 26 14 357 -7
30JUL26 87.50 P 3.88 3.91 3.88 3.86 -0.81 25 12 498 +9
30JUL26 90.00 P 6.00 6.00 6.00 5.47 -0.96 26 1 262 0
30JUL26 92.50 P 0.00 0.00 0.00 7.21 -1.06 26 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 9.18 -1.11 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 11.31 -1.16 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.58 -1.19 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.08 -1.08 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.49 -0.75 31 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.94 -0.76 32 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.40 -0.77 33 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.86 -0.79 33 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.36 -0.77 35 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.10 -0.05 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.19 -0.11 26 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.36 -0.16 26 0 197 0
28AUG26 75.00 P 0.00 0.00 0.00 0.63 -0.23 26 0 143 0
28AUG26 77.50 P 1.19 1.19 1.01 1.03 -0.33 26 32 83 -13
28AUG26 80.00 P 1.56 1.56 1.56 1.60 -0.45 26 15 74 0
28AUG26 82.50 P 2.45 2.45 2.45 2.38 -0.55 26 1 301 -1
28AUG26 85.00 P 3.33 3.33 3.33 3.37 -0.65 26 1 176 0
28AUG26 87.50 P 0.00 0.00 0.00 4.58 -0.74 25 0 210 0
28AUG26 90.00 P 6.19 6.20 6.19 6.18 -0.87 26 58 186 +58
28AUG26 92.50 P 0.00 0.00 0.00 7.85 -0.95 26 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 9.70 -1.03 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.72 -1.08 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.87 -1.13 26 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.33 -0.97 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.49 -0.89 26 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.02 -0.74 30 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.45 -0.75 30 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.94 -0.73 32 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.36 -0.79 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.05 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 -0.08 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.13 26 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 -0.18 27 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 0.67 -0.21 27 0 90 0
29SEP26 75.00 P 1.07 1.07 1.07 1.00 -0.34 26 15 141 +15
29SEP26 77.50 P 0.00 0.00 0.00 1.51 -0.43 26 0 309 0
29SEP26 80.00 P 0.00 0.00 0.00 2.18 -0.53 26 0 453 0
29SEP26 82.50 P 0.00 0.00 0.00 3.02 -0.64 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.04 -0.75 26 0 554 0
29SEP26 87.50 P 0.00 0.00 0.00 5.25 -0.85 26 0 555 0
29SEP26 90.00 P 7.02 7.02 6.84 6.85 -0.96 26 61 275 +61
29SEP26 92.50 P 0.00 0.00 0.00 8.46 -1.04 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 10.23 -1.11 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 12.17 -1.13 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.24 -1.16 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.66 -0.70 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.88 -0.72 29 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.20 -0.72 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.57 -0.72 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.01 -0.72 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.46 -0.72 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.90 -0.75 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 -0.07 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.28 -0.09 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.45 -0.12 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.69 -0.14 26 0 122 0
30DEC26 70.00 P 0.00 0.00 0.00 0.99 -0.21 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.42 -0.25 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 1.96 -0.31 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 2.62 -0.39 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.43 -0.47 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 4.39 -0.55 26 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.53 -0.61 26 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 6.88 -0.63 26 0 106 0
30DEC26 90.00 P 0.00 0.00 0.00 8.25 -0.89 26 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 9.82 -1.00 26 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 11.49 -0.90 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.27 -0.96 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.66 -0.53 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.72 -0.71 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.89 -0.67 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.06 -0.68 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.28 -0.68 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.54 -0.68 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.83 -0.70 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.15 -0.72 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.25 -0.03 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.39 -0.04 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.59 -0.06 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.85 -0.09 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.20 -0.07 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.60 -0.13 26 0 85 0
30MAR27 72.50 P 0.00 0.00 0.00 2.12 -0.19 26 0 40 0
30MAR27 75.00 P 2.67 2.67 2.67 2.74 -0.24 26 1 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.50 -0.26 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 4.38 -0.32 26 0 16 0
30MAR27 82.50 P 5.39 5.39 5.39 5.34 -0.41 26 8 35 +5
30MAR27 85.00 P 6.56 6.56 6.56 6.48 -0.51 26 15 33 +15
30MAR27 87.50 P 0.00 0.00 0.00 7.94 -0.44 26 0 21 0
30MAR27 90.00 P 0.00 0.00 0.00 9.33 -0.56 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 10.85 -0.62 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 12.63 -0.51 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 14.44 -0.49 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.34 -0.56 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.31 -0.60 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.36 -0.62 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.46 -0.64 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.63 -0.64 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.65 -0.85 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.13 -0.62 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.14 -0.55 28 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 1.51 -0.61 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.06 -0.63 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.64 -0.68 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.30 -0.79 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.11 -0.78 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.98 -1.07 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.00 -1.07 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.09 -1.18 28 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 8.32 -1.17 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 9.64 -1.24 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.08 -1.22 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.59 -1.23 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.24 -1.31 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.93 -1.44 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.77 -1.48 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.64 -1.55 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.63 -1.53 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.67 -1.54 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.78 -1.52 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.97 -1.45 31 0 0 0
TOTAL PUT 1,399 18,945 +409
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$ 17.24
29JUN26 9.75 C 0.00 0.00 0.00 7.49 -0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.24 -0.03 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.74 -0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.25 -0.02 109 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.75 -0.02 99 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.25 -0.02 90 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.75 -0.02 81 0 53 0
29JUN26 13.00 C 0.00 0.00 0.00 4.25 -0.02 72 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.75 -0.02 64 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.25 -0.02 56 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.75 -0.02 48 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.25 -0.02 40 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.75 -0.02 32 0 35 0
29JUN26 16.00 C 0.00 0.00 0.00 1.26 -0.03 30 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.83 -0.04 31 0 1,014 0
29JUN26 17.00 C 0.00 0.00 0.00 0.51 -0.01 32 0 1,289 0
29JUN26 17.50 C 0.23 0.27 0.21 0.27 -0.05 31 16 1,312 +16
29JUN26 18.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 1,062 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 449 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 941 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 327 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 150 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 5.25 -0.02 71 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.75 -0.02 64 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.25 -0.02 57 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.75 -0.02 51 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.25 -0.02 45 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.75 -0.02 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.25 -0.02 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.76 -0.03 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.32 -0.04 30 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.96 -0.01 30 0 105 0
30JUL26 17.00 C 0.00 0.00 0.00 0.72 +0.01 31 0 86 0
30JUL26 17.50 C 0.00 0.00 0.00 0.52 -0.01 31 0 61 0
30JUL26 18.00 C 0.00 0.00 0.00 0.37 -0.02 31 0 195 0
30JUL26 18.50 C 0.00 0.00 0.00 0.26 -0.01 31 0 286 0
30JUL26 19.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 278 0
30JUL26 19.50 C 0.12 0.12 0.12 0.12 -0.01 31 15 80 0
30JUL26 20.00 C 0.00 0.00 0.00 0.08 0.00 31 0 129 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.25 -0.02 62 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.75 -0.02 56 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.25 -0.02 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.75 -0.02 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.25 -0.02 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.75 -0.02 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.26 -0.03 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.83 -0.03 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.47 -0.03 32 0 16 0
28AUG26 16.50 C 1.15 1.15 1.15 1.15 -0.03 31 15 95 0
28AUG26 17.00 C 0.00 0.00 0.00 0.95 +0.01 32 0 295 0
28AUG26 17.50 C 0.00 0.00 0.00 0.77 +0.01 33 0 117 0
28AUG26 18.00 C 0.00 0.00 0.00 0.61 +0.01 33 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.47 -0.01 33 0 33 0
28AUG26 19.00 C 0.40 0.40 0.40 0.36 -0.01 33 4 49 +4
28AUG26 19.50 C 0.00 0.00 0.00 0.27 -0.01 33 0 19 0
28AUG26 20.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.06 0.00 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 7.49 -0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.24 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.74 -0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.25 -0.02 64 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.75 -0.02 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.25 -0.02 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.75 -0.02 48 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.25 -0.02 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.75 -0.02 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.25 -0.02 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.76 -0.03 31 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.32 -0.03 32 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.95 -0.03 32 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.63 -0.04 32 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.37 +0.01 32 0 1,265 0
29SEP26 17.00 C 1.05 1.05 1.05 1.14 -0.01 32 15 45 +15
29SEP26 17.50 C 0.00 0.00 0.00 0.94 -0.02 32 0 56 0
29SEP26 18.00 C 0.00 0.00 0.00 0.78 -0.01 33 0 133 0
29SEP26 18.50 C 0.63 0.63 0.63 0.63 -0.03 32 10 66 -3
29SEP26 19.00 C 0.00 0.00 0.00 0.51 -0.03 32 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.40 -0.03 32 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 -0.03 32 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.49 -0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.24 -0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.74 -0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.25 -0.02 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.75 -0.02 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.25 -0.02 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.75 -0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.25 -0.02 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.78 0.00 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.30 -0.07 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.94 -0.07 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.70 +0.01 33 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.41 +0.02 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.13 +0.02 33 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.87 +0.02 33 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.65 +0.04 33 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.43 +0.03 33 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 +0.04 33 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 1.05 -0.02 32 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 0.00 33 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 +0.01 33 0 17 0
30DEC26 20.00 C 0.66 0.66 0.66 0.71 +0.01 33 80 72 -8
30DEC26 21.00 C 0.00 0.00 0.00 0.53 +0.02 33 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.39 +0.03 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 +0.02 33 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 +0.02 33 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.74 -0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.25 -0.02 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.75 -0.02 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.25 -0.02 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.78 -0.04 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.33 -0.08 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.96 -0.08 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.61 -0.07 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.28 -0.07 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.96 -0.07 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.67 -0.04 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.40 -0.05 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.21 +0.02 32 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.98 +0.01 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.77 +0.01 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.58 -0.02 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.38 -0.05 32 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.23 -0.05 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.12 -0.01 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.01 +0.01 33 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.79 +0.02 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.62 +0.02 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.48 +0.01 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.37 +0.02 33 0 80 0
29JUN27 12.00 C 0.00 0.00 0.00 5.28 -0.11 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.91 -0.08 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.54 -0.08 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.18 -0.09 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.86 -0.10 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.55 -0.12 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.28 -0.11 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.00 -0.12 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.76 -0.13 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.52 -0.21 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.31 -0.21 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.11 -0.20 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.92 -0.19 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.76 -0.19 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.59 -0.19 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.45 -0.13 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.32 -0.13 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.09 -0.15 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.89 -0.15 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.73 -0.11 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.60 - 33 0 0 -
TOTAL CALL 155 11,829 +24
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.01 -0.01 32 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 0.07 0.07 0.07 0.06 -0.01 30 150 383 +150
29JUN26 15.50 P 0.15 0.15 0.15 0.13 -0.02 30 12 507 +12
29JUN26 16.00 P 0.20 0.30 0.20 0.26 -0.02 30 79 233 -4
29JUN26 16.50 P 0.45 0.45 0.45 0.45 -0.02 30 1 894 0
29JUN26 17.00 P 0.75 0.75 0.75 0.75 -0.02 32 15 989 +15
29JUN26 17.50 P 0.00 0.00 0.00 1.07 -0.04 31 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.46 -0.01 30 0 202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.90 +0.01 31 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.37 +0.01 32 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.94 +0.11 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.44 +0.08 52 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.47 +0.09 66 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.48 +0.11 76 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.48 +0.11 85 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.48 +0.11 93 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.48 +0.11 101 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 32 0 36 0
30JUL26 14.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 57 0
30JUL26 15.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 57 0
30JUL26 15.50 P 0.00 0.00 0.00 0.32 0.00 30 0 85 0
30JUL26 16.00 P 0.00 0.00 0.00 0.48 0.00 30 0 210 0
30JUL26 16.50 P 0.71 0.71 0.71 0.69 -0.01 30 15 73 -8
30JUL26 17.00 P 0.00 0.00 0.00 0.97 -0.03 30 0 72 0
30JUL26 17.50 P 0.00 0.00 0.00 1.27 -0.04 30 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.64 0.00 30 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.04 +0.01 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.46 +0.01 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.00 +0.10 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.44 +0.05 37 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.47 +0.08 46 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.48 +0.10 54 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.48 +0.10 60 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.48 +0.10 66 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 33 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 0.00 32 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.35 0.00 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.50 0.00 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 0.91 -0.01 32 0 147 0
28AUG26 17.00 P 0.00 0.00 0.00 1.18 -0.02 32 0 220 0
28AUG26 17.50 P 0.00 0.00 0.00 1.49 -0.03 32 0 76 0
28AUG26 18.00 P 0.00 0.00 0.00 1.84 -0.03 32 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.21 +0.01 32 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.60 +0.01 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.11 +0.06 36 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.56 +0.08 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.50 +0.11 41 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.48 +0.10 45 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.48 +0.10 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.48 +0.10 55 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 0.03 -0.01 31 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 0.16 -0.01 32 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.35 -0.01 32 0 39 0
29SEP26 15.00 P 0.53 0.53 0.53 0.48 -0.01 32 2 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.63 -0.03 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.82 -0.04 31 0 45 0
29SEP26 16.50 P 1.17 1.17 1.17 1.05 -0.05 31 15 1,335 +15
29SEP26 17.00 P 0.00 0.00 0.00 1.32 -0.04 31 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.63 -0.04 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 1.97 -0.05 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.32 -0.01 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.79 +0.08 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.20 +0.05 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.64 +0.06 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.53 +0.07 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.48 +0.10 40 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.48 +0.10 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.48 +0.10 48 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 0.07 +0.01 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 +0.02 33 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 +0.01 33 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 0.00 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 0.00 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.80 +0.01 32 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.99 +0.01 32 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 1.20 +0.01 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 1.75 +0.05 33 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.03 +0.03 33 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.36 +0.04 33 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.72 +0.06 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.09 +0.06 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.46 +0.05 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.86 +0.05 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.72 +0.09 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.56 +0.07 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.49 +0.07 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.48 +0.09 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 +0.01 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 +0.01 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.44 +0.02 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.54 0.00 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.67 -0.01 32 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.82 -0.02 32 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 1.00 -0.02 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.20 -0.02 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.42 -0.02 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.71 +0.02 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.93 -0.02 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.28 +0.03 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.60 +0.04 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.97 +0.08 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.33 +0.08 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.67 +0.05 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.06 +0.06 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.88 +0.12 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.69 +0.07 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.57 +0.08 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.52 +0.10 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.40 -0.07 34 0 0 0
29JUN27 12.50 P 0.57 0.57 0.57 0.51 -0.06 34 5 5 +5
29JUN27 13.00 P 0.00 0.00 0.00 0.64 -0.08 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.78 -0.09 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.95 -0.06 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.13 -0.07 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.34 -0.06 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.56 -0.06 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.81 -0.03 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.06 -0.06 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.35 -0.04 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.64 -0.04 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.96 -0.04 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.29 -0.04 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.63 -0.04 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.99 -0.05 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.37 0.00 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.16 +0.02 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.98 +0.03 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.86 +0.04 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.74 - 38 0 0 -
TOTAL PUT 294 14,456 +185
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$ 80.40
05JUN26 50.00 C 0.00 0.00 0.00 30.49 -5.01 300 0 0 0
05JUN26 52.50 C 0.00 0.00 0.00 27.99 -5.01 272 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 25.49 -5.01 246 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 22.99 -5.01 220 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 20.50 -5.01 199 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 18.00 -5.01 175 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 15.50 -5.01 151 0 0 0
05JUN26 67.50 C 12.70 12.70 12.70 13.01 -5.01 130 1 2 -1
05JUN26 70.00 C 0.00 0.00 0.00 10.53 -5.00 111 0 552 0
05JUN26 72.50 C 9.00 9.00 7.40 8.01 -5.03 84 104 390 -59
05JUN26 75.00 C 10.00 10.00 5.13 5.50 -5.00 60 93 605 +14
05JUN26 77.50 C 8.20 8.20 2.73 3.20 -4.85 52 380 698 -108
05JUN26 80.00 C 5.70 5.70 1.23 1.52 -4.18 55 1,385 1,199 -277
05JUN26 82.50 C 3.00 3.00 0.48 0.54 -2.93 55 2,009 1,290 +26
05JUN26 85.00 C 1.50 2.00 0.19 0.14 -1.79 55 1,435 1,338 -153
05JUN26 87.50 C 0.70 0.85 0.08 0.03 -0.88 57 707 1,622 +69
05JUN26 90.00 C 0.31 0.40 0.04 0.01 -0.33 62 484 1,100 -53
05JUN26 92.50 C 0.12 0.12 0.04 0.01 -0.10 75 32 560 +3
05JUN26 95.00 C 0.03 0.04 0.03 0.01 -0.02 88 31 275 -30
05JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 29 0
05JUN26 100.00 C 0.01 0.01 0.01 0.01 0.00 112 400 402 +400
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 - 144 0 0 -
12JUN26 50.00 C 0.00 0.00 0.00 30.49 -5.10 134 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 27.99 -5.08 121 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 25.49 -5.08 108 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 22.99 -5.09 97 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 20.50 -5.08 88 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 18.00 -5.07 76 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 15.50 -5.08 66 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 13.01 -5.11 57 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 10.53 -5.05 49 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 8.13 -4.97 45 0 1 0
12JUN26 75.00 C 0.00 0.00 0.00 6.12 -4.56 51 0 70 0
12JUN26 77.50 C 3.90 4.50 3.67 4.17 -4.21 48 52 81 +30
12JUN26 80.00 C 3.41 3.41 2.25 2.59 -3.68 46 397 365 +216
12JUN26 82.50 C 3.40 3.40 1.36 1.50 -2.98 46 245 732 +58
12JUN26 85.00 C 2.60 2.60 0.82 0.79 -2.21 46 342 279 +165
12JUN26 87.50 C 1.55 1.55 0.48 0.38 -1.54 46 207 234 +87
12JUN26 90.00 C 0.90 0.90 0.28 0.16 -0.97 46 339 612 +242
12JUN26 92.50 C 0.54 0.54 0.17 0.07 -0.55 46 93 160 +23
12JUN26 95.00 C 0.40 0.40 0.11 0.03 -0.29 47 84 405 +2
12JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.14 47 0 11 0
12JUN26 100.00 C 0.06 0.06 0.06 0.01 -0.06 52 17 56 -17
12JUN26 102.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
12JUN26 105.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
12JUN26 107.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29JUN26 37.00 C 43.28 43.38 43.28 43.43 -5.12 0 119 682 -119
29JUN26 38.00 C 0.00 0.00 0.00 42.53 -5.10 119 0 230 0
29JUN26 39.00 C 0.00 0.00 0.00 41.48 -5.16 81 0 301 0
29JUN26 40.00 C 0.00 0.00 0.00 40.48 -5.24 0 0 101 0
29JUN26 41.00 C 39.29 39.30 39.29 39.48 -5.23 0 100 306 -25
29JUN26 42.00 C 0.00 0.00 0.00 38.48 -5.09 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 37.46 -5.11 0 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 36.46 -5.21 0 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 35.46 -5.22 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 34.55 -5.11 92 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 33.58 -5.11 93 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 32.40 -5.18 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.47 -5.11 0 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 30.49 -5.27 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 27.99 -5.11 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 25.61 -5.10 70 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 22.99 -5.13 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.68 -4.98 61 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 18.22 -5.11 56 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 15.62 -5.31 42 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 13.24 -5.24 42 3 6,807 +1
29JUN26 70.00 C 0.00 0.00 0.00 10.97 -5.08 42 0 2,907 0
29JUN26 72.50 C 8.78 8.89 8.70 9.09 -4.11 46 5 784 +3
29JUN26 75.00 C 9.00 9.10 7.20 6.74 -4.76 39 31 5,035 -2
29JUN26 77.50 C 5.99 5.99 4.98 5.27 -4.23 42 431 5,526 +237
29JUN26 80.00 C 6.00 6.00 3.58 3.93 -3.57 42 1,598 24,282 -41
29JUN26 82.50 C 4.95 4.95 2.59 2.85 -2.94 43 1,947 9,847 -593
29JUN26 85.00 C 4.46 4.46 1.90 1.97 -2.50 42 1,003 8,499 -10
29JUN26 87.50 C 3.30 3.30 1.35 1.31 -2.07 42 1,099 4,900 -323
29JUN26 90.00 C 2.20 2.29 0.98 0.85 -1.63 42 1,571 20,160 +101
29JUN26 92.50 C 1.69 1.69 0.72 0.53 -1.22 42 851 4,959 -390
29JUN26 95.00 C 1.20 1.20 0.54 0.32 -0.89 42 718 9,538 -464
29JUN26 97.50 C 0.68 0.74 0.42 0.19 -0.63 42 776 7,459 -124
29JUN26 100.00 C 0.73 0.75 0.30 0.11 -0.43 42 2,463 12,034 -1,220
29JUN26 102.50 C 0.41 0.41 0.24 0.06 -0.29 42 92 8,418 -19
29JUN26 105.00 C 0.32 0.32 0.20 0.04 -0.18 43 524 15,211 -282
29JUN26 107.50 C 0.20 0.20 0.16 0.02 -0.12 42 660 3,197 +317
29JUN26 110.00 C 0.18 0.18 0.13 0.01 -0.08 42 9 12,262 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.04 45 0 1,374 0
29JUN26 115.00 C 0.06 0.06 0.06 0.01 -0.02 47 10 14,803 0
29JUN26 117.50 C 0.13 0.13 0.13 0.01 -0.01 50 4 3,450 -4
29JUN26 120.00 C 0.12 0.12 0.04 0.01 0.00 53 417 7,920 +92
29JUN26 122.50 C 0.05 0.05 0.05 0.01 0.00 55 82 2,757 +82
29JUN26 125.00 C 0.05 0.05 0.05 0.01 0.00 57 4 7,202 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,490 0
29JUN26 130.00 C 0.04 0.04 0.02 0.01 0.00 62 200 13,799 -12
29JUN26 132.50 C 0.02 0.02 0.01 0.01 0.00 64 209 1,343 -4
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,560 0
29JUN26 137.50 C 0.01 0.01 0.01 0.01 0.00 68 14 516 -14
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 966 0
29JUN26 150.00 C 0.02 0.02 0.02 0.01 0.00 78 4 2,981 -4
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,104 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 87 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 90 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 92 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 94 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 95 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 97 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 98 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 100 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 101 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 104 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 105 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 107 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 108 0 306 0
29JUN26 200.00 C 0.03 0.03 0.03 0.01 0.00 110 110 2,305 -110
30JUL26 40.00 C 0.00 0.00 0.00 40.62 -5.19 73 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 39.62 -5.21 70 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 38.63 -5.19 69 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 37.63 -5.20 66 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 36.64 -5.19 65 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 35.64 -5.21 62 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 34.63 -5.21 56 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 33.64 -5.16 56 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 32.65 -5.20 55 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 31.70 -5.16 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.72 -5.16 58 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.29 -5.09 57 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.86 -5.10 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.38 -5.17 49 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 20.94 -5.17 46 0 29 0
30JUL26 62.50 C 0.00 0.00 0.00 18.61 -5.14 45 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 16.44 -4.77 46 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 14.37 -4.58 46 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 12.16 -4.67 43 0 49 0
30JUL26 72.50 C 10.65 10.65 9.84 10.40 -4.10 44 20 280 0
30JUL26 75.00 C 9.84 9.84 8.46 8.46 -4.15 41 28 1,179 +21
30JUL26 77.50 C 6.95 7.00 6.95 7.00 -3.75 42 242 1,338 +169
30JUL26 80.00 C 8.00 8.00 5.60 5.69 -3.46 42 495 1,087 +401
30JUL26 82.50 C 5.99 5.99 4.50 4.60 -3.10 42 509 2,577 +343
30JUL26 85.00 C 5.50 5.50 3.73 3.72 -2.68 42 53 3,966 +39
30JUL26 87.50 C 5.00 5.00 3.00 2.91 -2.42 42 234 1,650 +103
30JUL26 90.00 C 3.70 3.70 2.36 2.25 -2.13 42 408 6,224 +194
30JUL26 92.50 C 1.98 2.15 1.89 1.72 -1.81 42 257 876 -140
30JUL26 95.00 C 2.82 2.82 1.52 1.30 -1.52 42 280 8,391 -34
30JUL26 97.50 C 1.30 1.30 1.30 0.97 -1.26 42 75 2,211 -75
30JUL26 100.00 C 1.65 1.65 1.00 0.72 -1.03 42 376 3,816 -14
30JUL26 102.50 C 1.49 1.49 0.85 0.53 -0.83 42 172 1,158 -118
30JUL26 105.00 C 1.21 1.21 0.68 0.38 -0.67 42 232 1,471 +28
30JUL26 107.50 C 0.80 0.80 0.58 0.28 -0.52 42 464 794 +67
30JUL26 110.00 C 0.51 0.56 0.49 0.20 -0.41 42 300 2,225 +157
30JUL26 112.50 C 0.00 0.00 0.00 0.14 -0.32 42 0 383 0
30JUL26 115.00 C 0.50 0.50 0.50 0.10 -0.25 42 30 519 -3
30JUL26 117.50 C 0.00 0.00 0.00 0.07 -0.19 42 0 143 0
30JUL26 120.00 C 0.40 0.40 0.28 0.05 -0.14 42 104 587 -20
30JUL26 122.50 C 0.00 0.00 0.00 0.04 -0.10 43 0 289 0
30JUL26 125.00 C 0.25 0.25 0.20 0.03 -0.08 43 15 540 +5
28AUG26 40.00 C 0.00 0.00 0.00 40.74 -5.17 64 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 39.62 -5.27 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 38.63 -5.28 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 37.63 -5.29 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 36.64 -5.30 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 35.70 -5.28 35 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 34.73 -5.29 45 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 33.76 -5.25 48 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.83 -5.24 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.86 -5.19 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.86 -5.12 49 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 28.49 -5.02 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 26.10 -5.04 48 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 23.70 -5.04 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.44 -5.13 45 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.18 -4.95 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.22 -4.63 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.06 -4.67 43 0 60 0
28AUG26 70.00 C 0.00 0.00 0.00 13.15 -4.40 43 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 11.44 -4.13 43 0 171 0
28AUG26 75.00 C 0.00 0.00 0.00 9.90 -3.50 43 0 287 0
28AUG26 77.50 C 8.34 8.85 8.31 8.49 -3.66 43 155 378 +64
28AUG26 80.00 C 7.45 7.45 7.11 7.25 -3.31 43 44 520 -27
28AUG26 82.50 C 6.85 6.85 6.00 6.16 -3.02 44 231 1,356 +141
28AUG26 85.00 C 5.35 5.38 5.00 5.20 -2.80 44 48 2,595 +12
28AUG26 87.50 C 4.60 4.60 4.45 4.36 -2.50 44 92 3,214 +30
28AUG26 90.00 C 3.88 3.88 3.69 3.61 -2.30 44 176 1,650 +146
28AUG26 92.50 C 3.42 3.42 3.17 2.97 -2.14 44 33 1,299 +29
28AUG26 95.00 C 4.00 4.00 2.77 2.43 -1.89 43 37 2,062 +1
28AUG26 97.50 C 2.36 2.38 2.27 1.98 -1.66 43 706 1,733 +690
28AUG26 100.00 C 2.88 2.88 1.94 1.60 -1.45 43 80 831 +9
28AUG26 102.50 C 1.70 1.73 1.68 1.29 -1.25 43 71 630 -17
28AUG26 105.00 C 2.11 2.11 1.44 1.03 -1.08 43 192 3,852 +141
28AUG26 107.50 C 1.24 1.24 1.24 0.83 -0.92 43 30 140 -18
28AUG26 110.00 C 1.15 1.15 1.10 0.66 -0.78 43 46 272 +5
28AUG26 112.50 C 0.00 0.00 0.00 0.52 -0.66 43 0 123 0
28AUG26 115.00 C 0.00 0.00 0.00 0.41 -0.56 43 0 272 0
28AUG26 117.50 C 0.72 0.72 0.72 0.32 -0.47 43 100 232 +100
28AUG26 120.00 C 0.00 0.00 0.00 0.25 -0.39 43 0 223 0
28AUG26 122.50 C 0.00 0.00 0.00 0.20 -0.32 43 0 182 0
28AUG26 125.00 C 0.57 0.57 0.50 0.16 -0.26 43 28 267 +14
29SEP26 37.00 C 0.00 0.00 0.00 43.90 -4.92 68 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 42.89 -4.87 64 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 41.93 -4.95 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.13 -4.78 71 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.97 -4.92 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.00 -4.91 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.01 -4.94 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.04 -4.95 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.04 -4.94 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.00 -5.22 51 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 34.03 -5.18 50 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 33.18 -4.89 54 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 32.27 -5.02 54 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 31.17 -5.02 49 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 28.85 -5.09 49 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 26.51 -4.86 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.17 -4.93 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.01 -4.79 45 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 19.85 -4.84 44 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 17.82 -4.70 43 0 562 0
29SEP26 67.50 C 0.00 0.00 0.00 16.05 -4.43 44 0 31 0
29SEP26 70.00 C 15.00 15.00 14.50 14.56 -3.93 46 3 1,500 +3
29SEP26 72.50 C 0.00 0.00 0.00 12.50 -4.15 43 0 230 0
29SEP26 75.00 C 10.97 11.00 10.97 11.06 -3.83 43 32 388 +2
29SEP26 77.50 C 9.43 9.43 9.43 9.71 -3.60 43 30 466 0
29SEP26 80.00 C 9.27 9.32 8.22 8.46 -3.33 43 308 6,604 +34
29SEP26 82.50 C 8.71 8.71 7.27 7.39 -3.07 43 134 4,229 +64
29SEP26 85.00 C 9.05 9.05 6.23 6.43 -2.80 44 459 4,944 -239
29SEP26 87.50 C 5.62 5.75 5.53 5.58 -2.57 44 420 3,104 -77
29SEP26 90.00 C 6.00 6.00 4.89 4.78 -2.46 44 104 7,707 +56
29SEP26 92.50 C 4.36 4.36 4.25 4.08 -2.33 44 251 4,134 +130
29SEP26 95.00 C 0.00 0.00 0.00 3.47 -2.13 43 0 9,575 0
29SEP26 97.50 C 3.70 3.70 3.70 2.94 -1.92 43 30 2,122 +30
29SEP26 100.00 C 3.87 3.87 2.79 2.49 -1.72 43 378 14,171 +68
29SEP26 102.50 C 0.00 0.00 0.00 2.10 -1.54 43 0 4,926 0
29SEP26 105.00 C 2.38 2.38 2.22 1.76 -1.37 43 2 2,081 -2
29SEP26 107.50 C 2.07 2.07 1.98 1.48 -1.21 43 20 1,442 -18
29SEP26 110.00 C 1.95 1.95 1.70 1.23 -1.08 43 9 6,767 +5
29SEP26 112.50 C 0.00 0.00 0.00 1.03 -0.94 43 0 942 0
29SEP26 115.00 C 2.11 2.11 1.35 0.86 -0.82 43 51 2,811 +50
29SEP26 117.50 C 0.00 0.00 0.00 0.71 -0.72 43 0 5,493 0
29SEP26 120.00 C 1.29 1.29 1.09 0.59 -0.63 43 134 2,531 -24
29SEP26 122.50 C 0.98 0.98 0.98 0.49 -0.55 43 13 1,228 +13
29SEP26 125.00 C 0.00 0.00 0.00 0.40 -0.48 43 0 1,339 0
29SEP26 127.50 C 0.00 0.00 0.00 0.33 -0.41 43 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.27 -0.36 43 22 2,599 0
29SEP26 132.50 C 0.00 0.00 0.00 0.23 -0.30 43 0 261 0
29SEP26 135.00 C 0.00 0.00 0.00 0.19 -0.26 43 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.15 -0.23 43 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.13 -0.19 43 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.10 -0.17 43 0 228 0
29SEP26 145.00 C 0.49 0.49 0.49 0.09 -0.13 43 4 455 +4
29SEP26 147.50 C 0.00 0.00 0.00 0.07 -0.12 43 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.06 -0.10 43 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.05 -0.08 43 0 259 0
29SEP26 155.00 C 0.00 0.00 0.00 0.04 -0.07 43 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.03 -0.07 43 0 1,223 0
29SEP26 160.00 C 0.29 0.32 0.29 0.02 -0.06 42 11 724 0
30DEC26 37.00 C 0.00 0.00 0.00 44.51 -4.85 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.56 -5.03 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.61 -5.02 60 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 41.62 -4.88 58 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 40.70 -5.03 58 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 39.77 -4.97 57 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 38.87 -4.93 57 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 37.88 -5.08 55 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 37.07 -4.84 56 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 36.02 -5.13 53 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 35.09 -5.12 52 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 34.17 -4.70 52 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 33.27 -5.05 51 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 32.37 -4.95 50 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 30.13 -4.98 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 28.05 -4.84 48 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 26.02 -4.60 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 24.02 -4.27 47 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 22.12 -4.21 46 0 168 0
30DEC26 65.00 C 0.00 0.00 0.00 20.13 -4.17 45 0 227 0
30DEC26 67.50 C 0.00 0.00 0.00 18.41 -4.22 44 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 16.73 -3.70 44 0 15,291 0
30DEC26 72.50 C 0.00 0.00 0.00 15.07 -4.11 43 0 106 0
30DEC26 75.00 C 16.00 16.00 16.00 13.70 -3.88 43 1 399 0
30DEC26 77.50 C 0.00 0.00 0.00 12.79 -2.92 44 0 639 0
30DEC26 80.00 C 12.00 12.19 11.20 10.90 -3.44 41 7 3,360 0
30DEC26 82.50 C 10.44 10.44 10.44 10.30 -3.19 43 13 2,623 0
30DEC26 85.00 C 10.24 10.24 9.20 9.32 -3.41 43 1,574 7,092 -1,025
30DEC26 87.50 C 8.80 8.80 8.80 8.48 -3.13 44 230 2,290 +200
30DEC26 90.00 C 9.00 9.00 7.62 7.63 -2.65 44 47 17,027 -18
30DEC26 92.50 C 7.23 7.23 7.03 6.85 -2.51 44 14 2,271 -14
30DEC26 95.00 C 6.88 6.88 6.33 6.14 -2.41 44 82 1,671 -17
30DEC26 97.50 C 0.00 0.00 0.00 5.50 -2.31 44 0 1,734 0
30DEC26 100.00 C 6.60 6.60 5.20 4.92 -2.27 43 352 8,280 +163
30DEC26 102.50 C 4.87 4.87 4.79 4.39 -2.12 43 2 762 +1
30DEC26 105.00 C 4.44 4.44 4.37 3.92 -1.97 43 21 1,484 +11
30DEC26 107.50 C 3.98 3.98 3.98 3.49 -1.84 43 4 838 0
30DEC26 110.00 C 4.68 4.68 3.68 3.11 -1.70 43 40 1,562 +30
30DEC26 112.50 C 0.00 0.00 0.00 2.77 -1.57 43 0 704 0
30DEC26 115.00 C 0.00 0.00 0.00 2.47 -1.45 43 0 768 0
30DEC26 117.50 C 2.84 2.84 2.78 2.19 -1.34 43 23 1,918 +23
30DEC26 120.00 C 3.44 3.44 2.63 1.95 -1.23 43 11 876 +1
30DEC26 122.50 C 2.35 2.49 2.35 1.73 -1.14 43 114 919 +14
30DEC26 125.00 C 2.24 2.24 2.24 1.53 -1.05 43 18 782 0
30DEC26 127.50 C 2.12 2.12 2.02 1.36 -0.96 43 14 936 +13
30DEC26 130.00 C 2.10 2.10 1.84 1.21 -0.88 43 2 3,455 0
30DEC26 132.50 C 0.00 0.00 0.00 1.07 -0.81 43 0 2,540 0
30DEC26 135.00 C 0.00 0.00 0.00 0.95 -0.74 43 0 993 0
30DEC26 137.50 C 0.00 0.00 0.00 0.84 -0.68 43 0 546 0
30DEC26 140.00 C 1.63 1.63 1.63 0.75 -0.61 43 3 873 0
30DEC26 142.50 C 0.00 0.00 0.00 0.66 -0.56 43 0 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.58 -0.52 43 0 427 0
30DEC26 147.50 C 0.00 0.00 0.00 0.52 -0.47 43 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.46 -0.43 43 0 611 0
30DEC26 152.50 C 0.00 0.00 0.00 0.41 -0.38 43 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.36 -0.35 43 0 511 0
30DEC26 157.50 C 0.00 0.00 0.00 0.32 -0.32 43 0 442 0
30DEC26 160.00 C 0.90 0.90 0.86 0.28 -0.29 43 22 1,629 +22
30MAR27 37.00 C 45.00 45.90 45.00 44.92 -5.28 56 10,002 22,013 +10,000
30MAR27 38.00 C 0.00 0.00 0.00 43.99 -5.06 55 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 43.20 -4.86 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.27 -4.86 55 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 41.35 -4.92 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.50 -4.86 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.59 -4.83 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.68 -4.83 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.59 -5.01 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.04 -4.66 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.04 -4.79 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.17 -4.74 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.08 -4.95 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.46 -4.69 49 0 4,487 0
30MAR27 52.50 C 0.00 0.00 0.00 31.23 -4.77 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.37 -4.53 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 27.29 -4.63 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 25.67 -4.23 47 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 23.60 -4.40 45 0 51 0
30MAR27 65.00 C 21.76 21.76 21.76 22.02 -4.16 45 30 34 +30
30MAR27 67.50 C 0.00 0.00 0.00 20.43 -4.00 45 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 18.74 -4.03 44 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 17.24 -3.96 43 0 37 0
30MAR27 75.00 C 15.06 15.06 15.06 16.27 -3.42 44 1 463 0
30MAR27 77.50 C 0.00 0.00 0.00 14.72 -3.57 43 0 5 0
30MAR27 80.00 C 13.73 13.73 13.73 13.83 -3.15 44 32 741 +30
30MAR27 82.50 C 12.60 12.60 12.60 12.54 -2.72 43 10 208 +5
30MAR27 85.00 C 11.56 11.56 11.56 11.52 -2.76 43 10,020 10,181 +10,000
30MAR27 87.50 C 10.93 10.93 10.93 10.70 -2.73 43 5 458 +5
30MAR27 90.00 C 0.00 0.00 0.00 9.84 -2.78 43 0 2,200 0
30MAR27 92.50 C 9.11 9.11 9.11 9.08 -2.63 44 30 232 +30
30MAR27 95.00 C 8.28 8.28 8.28 8.33 -2.55 43 5 2,043 0
30MAR27 97.50 C 0.00 0.00 0.00 7.64 -2.35 43 0 246 0
30MAR27 100.00 C 7.33 7.35 7.25 7.00 -2.31 43 32 1,631 +26
30MAR27 102.50 C 6.79 6.79 6.79 6.41 -2.18 43 5 441 0
30MAR27 105.00 C 0.00 0.00 0.00 5.87 -2.06 43 0 470 0
30MAR27 107.50 C 0.00 0.00 0.00 5.37 -1.94 43 0 273 0
30MAR27 110.00 C 5.30 5.40 5.30 4.91 -1.83 43 5 2,491 +5
30MAR27 112.50 C 5.17 5.17 5.17 4.49 -1.72 43 40 2,240 -2
30MAR27 115.00 C 0.00 0.00 0.00 4.11 -1.61 43 0 67 0
30MAR27 117.50 C 5.23 5.23 5.23 3.76 -1.50 43 40 72 0
30MAR27 120.00 C 4.04 4.04 4.04 3.43 -1.42 43 75 206 +50
30MAR27 122.50 C 0.00 0.00 0.00 3.14 -1.32 43 0 110 0
30MAR27 125.00 C 4.30 4.30 3.48 2.87 -1.24 43 32 399 +19
29JUN27 50.00 C 0.00 0.00 0.00 34.31 -4.66 47 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 32.32 -4.60 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.44 -4.56 46 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 28.60 -4.25 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.70 -4.48 44 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.00 -4.42 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.38 -4.31 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.00 -4.10 44 0 0 0
29JUN27 70.00 C 20.10 20.10 20.10 20.43 -4.09 43 1 1 +1
29JUN27 72.50 C 0.00 0.00 0.00 19.07 -3.50 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.82 -3.79 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.63 -3.51 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.52 -3.08 43 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 14.48 -2.91 43 0 0 0
29JUN27 85.00 C 13.50 13.74 13.33 13.52 -3.47 43 85 201 +84
29JUN27 87.50 C 0.00 0.00 0.00 12.63 -3.57 43 0 38 0
29JUN27 90.00 C 11.94 11.95 11.71 11.81 -2.92 43 340 236 +72
29JUN27 92.50 C 10.96 10.96 10.96 11.00 -2.79 43 80 82 +80
29JUN27 95.00 C 10.18 10.39 10.18 10.23 -2.85 43 3 84 0
29JUN27 97.50 C 0.00 0.00 0.00 9.51 -2.66 43 0 0 0
29JUN27 100.00 C 9.20 9.20 8.90 8.83 -2.62 43 122 138 +96
29JUN27 102.50 C 0.00 0.00 0.00 8.21 - 43 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 7.63 - 43 0 0 -
29JUN27 107.50 C 7.60 7.60 7.60 7.09 - 43 1 1 -
TOTAL CALL 56,259 593,773 +20,187
05JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
05JUN26 62.50 P 0.03 0.03 0.03 0.01 0.00 131 1 217 +1
05JUN26 65.00 P 0.02 0.02 0.02 0.01 0.00 112 8 518 -8
05JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 516 0
05JUN26 70.00 P 0.04 0.04 0.02 0.01 0.00 76 62 1,235 -37
05JUN26 72.50 P 0.03 0.05 0.03 0.01 0.00 59 32 479 -32
05JUN26 75.00 P 0.05 0.18 0.05 0.06 +0.05 55 169 855 -59
05JUN26 77.50 P 0.06 0.50 0.06 0.31 +0.27 54 514 960 +130
05JUN26 80.00 P 0.20 1.50 0.20 1.10 +0.94 54 5,226 2,640 +984
05JUN26 82.50 P 0.54 3.00 0.45 2.69 +2.15 58 4,016 1,794 +146
05JUN26 85.00 P 1.89 5.05 1.80 4.71 +3.27 53 163 506 +15
05JUN26 87.50 P 0.00 0.00 0.00 7.10 +4.15 0 0 60 0
05JUN26 90.00 P 0.00 0.00 0.00 9.60 +4.66 0 0 9 0
05JUN26 92.50 P 0.00 0.00 0.00 12.10 +4.86 0 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 14.60 +4.99 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 17.10 +4.83 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 19.60 +5.07 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 22.10 +5.08 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 24.60 +5.08 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 27.10 - 0 0 0 -
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 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 15 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
12JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
12JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 428 0
12JUN26 70.00 P 0.12 0.17 0.12 0.06 +0.04 46 71 85 +59
12JUN26 72.50 P 0.15 0.32 0.15 0.19 +0.14 46 312 340 +260
12JUN26 75.00 P 0.24 0.64 0.24 0.51 +0.38 46 369 369 +269
12JUN26 77.50 P 0.50 1.30 0.50 1.07 +0.74 45 208 270 +69
12JUN26 80.00 P 0.68 2.45 0.68 2.05 +1.31 45 325 297 +92
12JUN26 82.50 P 1.70 3.83 1.70 3.53 +2.11 46 206 779 -98
12JUN26 85.00 P 2.89 5.70 2.89 5.41 +3.01 48 80 114 +38
12JUN26 87.50 P 4.08 5.80 4.08 7.46 +3.53 47 2 1 +1
12JUN26 90.00 P 7.00 7.00 7.00 9.72 +4.02 46 5 5 +5
12JUN26 92.50 P 0.00 0.00 0.00 12.13 +4.36 45 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 14.60 +4.60 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 17.10 +4.83 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 19.66 +4.98 71 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 22.25 - 87 0 0 -
12JUN26 105.00 P 0.00 0.00 0.00 24.79 - 97 0 0 -
12JUN26 107.50 P 0.00 0.00 0.00 27.29 - 104 0 0 -
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 128 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 110 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 110 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 58 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5,220 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 107 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 503 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 563 0
29JUN26 57.50 P 0.07 0.07 0.07 0.01 0.00 47 5 855 +5
29JUN26 60.00 P 0.06 0.10 0.06 0.02 +0.01 45 16 1,656 -2
29JUN26 62.50 P 0.15 0.16 0.15 0.04 +0.02 43 31 1,190 0
29JUN26 65.00 P 0.15 0.23 0.15 0.09 +0.05 42 107 4,316 +12
29JUN26 67.50 P 0.32 0.35 0.32 0.21 +0.12 42 33 15,707 -2
29JUN26 70.00 P 0.36 0.59 0.35 0.44 +0.25 42 566 12,481 +95
29JUN26 72.50 P 0.49 0.95 0.49 0.84 +0.47 42 429 7,700 +52
29JUN26 75.00 P 0.74 1.60 0.74 1.41 +0.73 42 1,774 19,851 +160
29JUN26 77.50 P 1.27 2.51 1.27 2.23 +1.09 42 2,463 14,465 +512
29JUN26 80.00 P 1.83 3.60 1.83 3.30 +1.54 41 2,747 22,959 +624
29JUN26 82.50 P 2.50 5.05 2.43 4.73 +2.13 42 1,298 7,741 +384
29JUN26 85.00 P 4.20 6.80 4.20 6.35 +2.60 42 117 12,351 -26
29JUN26 87.50 P 5.14 8.20 5.14 8.20 +2.99 41 8 4,388 +3
29JUN26 90.00 P 7.01 10.74 6.61 10.50 +3.70 45 346 10,192 -167
29JUN26 92.50 P 13.00 13.00 13.00 12.74 +4.03 47 8 4,572 0
29JUN26 95.00 P 15.59 15.59 14.80 14.61 +3.84 32 91 15,360 +30
29JUN26 97.50 P 0.00 0.00 0.00 17.19 +4.24 42 0 7,421 0
29JUN26 100.00 P 20.05 20.16 19.30 19.87 +4.72 54 1,787 18,108 -55
29JUN26 102.50 P 20.39 22.55 20.39 22.25 +4.75 54 103 5,019 -9
29JUN26 105.00 P 20.90 24.90 20.90 24.79 +5.09 60 2,676 15,915 -1,313
29JUN26 107.50 P 27.10 27.10 27.10 27.29 +4.72 64 350 3,406 -350
29JUN26 110.00 P 0.00 0.00 0.00 29.60 +5.07 0 0 6,827 0
29JUN26 112.50 P 0.00 0.00 0.00 32.10 +5.10 0 0 265 0
29JUN26 115.00 P 35.10 35.10 35.10 34.60 +5.10 0 1 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 37.10 +5.10 0 0 228 -74
29JUN26 120.00 P 0.00 0.00 0.00 39.60 +5.10 0 0 65 -787
29JUN26 122.50 P 0.00 0.00 0.00 42.10 +5.10 0 0 60 -103
29JUN26 125.00 P 0.00 0.00 0.00 44.60 +5.10 0 0 1,382 0
29JUN26 127.50 P 0.00 0.00 0.00 47.10 +5.10 0 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 49.60 +5.07 0 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 52.10 +5.10 0 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 54.60 +5.10 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 57.10 +5.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 59.60 +5.10 0 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 62.10 +5.10 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 64.60 +5.10 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 67.10 +5.10 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 69.60 +5.10 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 72.10 +5.10 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 74.60 +5.10 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 77.10 +5.10 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 79.60 +5.10 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 82.10 +5.10 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 84.60 +5.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 87.10 +5.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 89.60 +5.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 92.10 +5.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 94.60 +5.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 97.10 +5.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 99.60 +5.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 102.10 +5.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 104.60 +5.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 107.10 +5.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 109.60 +5.10 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 112.10 +5.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 114.60 +5.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 117.10 +5.10 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 119.60 +5.10 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 141 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 256 0
30JUL26 55.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 292 0
30JUL26 57.50 P 0.28 0.28 0.28 0.09 +0.04 42 22 543 +22
30JUL26 60.00 P 0.34 0.34 0.34 0.17 +0.08 42 5 412 0
30JUL26 62.50 P 0.54 0.54 0.54 0.32 +0.15 42 3 1,768 0
30JUL26 65.00 P 0.52 0.74 0.52 0.56 +0.25 42 58 1,925 +26
30JUL26 67.50 P 0.79 1.05 0.79 0.90 +0.38 42 134 2,258 +36
30JUL26 70.00 P 1.48 1.50 1.44 1.38 +0.55 42 31 1,251 +1
30JUL26 72.50 P 1.34 2.15 1.34 1.97 +0.72 42 451 2,522 +266
30JUL26 75.00 P 1.73 2.98 1.73 2.74 +0.96 41 689 2,865 +232
30JUL26 77.50 P 3.20 3.95 3.20 3.72 +1.27 41 1,925 3,737 +1,839
30JUL26 80.00 P 3.74 5.30 3.74 4.95 +1.67 42 919 3,714 +352
30JUL26 82.50 P 5.00 6.55 5.00 6.31 +2.00 41 694 9,347 +131
30JUL26 85.00 P 0.00 0.00 0.00 7.93 +2.45 42 0 4,764 0
30JUL26 87.50 P 0.00 0.00 0.00 9.71 +2.78 42 0 2,421 0
30JUL26 90.00 P 0.00 0.00 0.00 11.62 +3.12 43 1 1,018 +1
30JUL26 92.50 P 13.74 13.74 13.74 13.66 +3.41 44 8 666 +8
30JUL26 95.00 P 15.87 16.22 15.87 15.79 +3.63 44 13 3,977 0
30JUL26 97.50 P 0.00 0.00 0.00 18.00 +3.88 45 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 20.30 +4.07 46 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.53 +4.01 45 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 24.90 +4.33 46 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.29 +4.46 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.69 +4.63 45 0 1 0
30JUL26 112.50 P 0.00 0.00 0.00 32.13 +4.74 45 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 34.60 +4.93 0 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 37.10 +4.87 0 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 39.60 +5.09 0 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 42.10 +5.10 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 44.60 +5.06 0 0 1 0
28AUG26 40.00 P 0.08 0.08 0.08 0.01 0.00 51 11 49 +11
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 34 0
28AUG26 52.50 P 0.00 0.00 0.00 0.10 +0.04 43 0 39 0
28AUG26 55.00 P 0.00 0.00 0.00 0.18 +0.07 43 0 14 0
28AUG26 57.50 P 0.00 0.00 0.00 0.32 +0.12 43 0 188 0
28AUG26 60.00 P 0.70 0.70 0.70 0.52 +0.19 43 1 152 +1
28AUG26 62.50 P 0.00 0.00 0.00 0.81 +0.29 43 0 250 0
28AUG26 65.00 P 1.21 1.35 1.21 1.20 +0.40 43 173 743 +138
28AUG26 67.50 P 1.83 1.83 1.81 1.70 +0.54 43 11 1,289 -11
28AUG26 70.00 P 1.92 2.50 1.92 2.28 +0.65 43 202 1,745 +80
28AUG26 72.50 P 2.82 3.22 2.82 3.04 +0.88 43 1,099 1,444 +530
28AUG26 75.00 P 3.40 4.10 3.40 3.92 +1.12 42 91 2,908 +1
28AUG26 77.50 P 5.19 5.25 4.86 5.00 +1.37 42 557 1,322 +423
28AUG26 80.00 P 5.89 6.60 5.89 6.22 +1.68 42 1,025 1,835 +898
28AUG26 82.50 P 6.78 7.83 6.78 7.64 +2.00 43 137 3,514 -13
28AUG26 85.00 P 8.68 9.30 8.68 9.22 +2.32 43 64 2,503 -56
28AUG26 87.50 P 0.00 0.00 0.00 10.90 +2.58 43 0 2,855 0
28AUG26 90.00 P 10.13 13.04 10.13 12.75 +2.88 44 90 675 +60
28AUG26 92.50 P 13.20 13.20 13.20 14.06 +2.51 40 2 311 +2
28AUG26 95.00 P 0.00 0.00 0.00 16.77 +3.53 45 0 305 0
28AUG26 97.50 P 0.00 0.00 0.00 18.87 +3.70 46 0 31 0
28AUG26 100.00 P 0.00 0.00 0.00 20.90 +3.72 45 0 21 0
28AUG26 102.50 P 0.00 0.00 0.00 23.10 +3.86 45 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 25.34 +3.95 45 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.62 +4.06 45 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.01 +4.24 46 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 32.36 +4.27 45 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 34.68 +4.33 43 0 2 0
28AUG26 117.50 P 0.00 0.00 0.00 37.16 +4.44 44 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 39.60 +4.58 0 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 42.10 +4.62 0 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 44.60 +4.85 0 0 0 0
29SEP26 37.00 P 0.10 0.10 0.10 0.01 0.00 49 9 73 +9
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 +0.04 43 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 +0.05 43 0 803 0
29SEP26 52.50 P 0.00 0.00 0.00 0.25 +0.08 43 0 327 0
29SEP26 55.00 P 0.68 0.68 0.66 0.41 +0.13 43 3 707 +2
29SEP26 57.50 P 0.00 0.00 0.00 0.63 +0.20 43 0 1,109 0
29SEP26 60.00 P 1.14 1.14 1.14 0.93 +0.29 43 30 1,573 -30
29SEP26 62.50 P 1.44 1.52 1.44 1.33 +0.40 43 12 1,020 -10
29SEP26 65.00 P 1.96 1.96 1.89 1.84 +0.52 43 38 7,933 0
29SEP26 67.50 P 2.54 2.58 2.54 2.44 +0.65 43 2 2,870 0
29SEP26 70.00 P 3.24 3.27 3.18 3.12 +0.78 43 20 28,590 -16
29SEP26 72.50 P 4.06 4.11 4.06 3.95 +1.00 43 9 2,586 -5
29SEP26 75.00 P 4.50 5.08 4.50 4.91 +1.21 42 94 13,958 -31
29SEP26 77.50 P 5.40 6.18 5.40 6.01 +1.43 42 82 4,590 +4
29SEP26 80.00 P 7.25 7.55 7.25 7.27 +1.67 43 147 13,518 +42
29SEP26 82.50 P 9.00 9.00 8.72 8.68 +1.94 43 82 7,418 -31
29SEP26 85.00 P 8.53 10.34 8.53 10.22 +2.23 43 318 7,020 -19
29SEP26 87.50 P 11.90 11.92 11.90 11.88 +2.43 43 200 2,889 0
29SEP26 90.00 P 14.21 14.21 13.98 13.64 +2.67 43 200 4,387 -30
29SEP26 92.50 P 0.00 0.00 0.00 15.53 +2.91 44 0 4,165 0
29SEP26 95.00 P 0.00 0.00 0.00 17.53 +3.17 44 0 4,984 0
29SEP26 97.50 P 0.00 0.00 0.00 19.63 +3.43 45 0 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 21.69 +3.70 45 0 6,805 0
29SEP26 102.50 P 0.00 0.00 0.00 23.75 +3.67 45 0 2,707 0
29SEP26 105.00 P 0.00 0.00 0.00 25.92 +3.74 45 0 3,061 0
29SEP26 107.50 P 27.25 28.69 27.25 28.19 +3.99 46 60 1,155 -60
29SEP26 110.00 P 0.00 0.00 0.00 30.48 +4.04 46 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 32.75 +4.13 46 0 799 0
29SEP26 115.00 P 0.00 0.00 0.00 35.11 +4.30 46 0 1,647 0
29SEP26 117.50 P 0.00 0.00 0.00 37.46 +4.39 46 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 39.83 +4.45 46 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 42.18 +4.29 44 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 44.68 +4.44 45 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 47.10 +4.70 0 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 49.60 +4.89 0 0 108 0
29SEP26 132.50 P 0.00 0.00 0.00 52.10 +5.00 0 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 54.60 +5.05 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 57.10 +5.02 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 59.62 +5.08 52 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 62.10 +5.03 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.60 +5.03 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 67.12 +5.01 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.60 +5.03 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.12 +5.08 59 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.60 +5.03 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.10 +4.99 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.60 +5.03 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 108 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 +0.03 43 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 +0.05 43 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 +0.05 43 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 +0.06 43 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 +0.08 43 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.39 +0.09 43 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.46 +0.10 43 0 209 0
30DEC26 49.00 P 0.87 0.87 0.87 0.54 +0.12 43 100 436 +100
30DEC26 50.00 P 0.00 0.00 0.00 0.63 +0.15 43 0 331 0
30DEC26 52.50 P 1.18 1.18 1.18 0.90 +0.20 43 100 260 +100
30DEC26 55.00 P 1.47 1.47 1.47 1.24 +0.26 43 100 596 +82
30DEC26 57.50 P 1.90 1.90 1.82 1.65 +0.34 43 3 643 +2
30DEC26 60.00 P 2.20 2.35 2.20 2.18 +0.45 43 4 1,914 0
30DEC26 62.50 P 2.38 2.38 2.38 2.78 +0.54 43 1 1,049 +1
30DEC26 65.00 P 3.50 3.57 3.50 3.42 +0.63 43 41 5,175 +37
30DEC26 67.50 P 0.00 0.00 0.00 4.16 +0.80 43 0 664 0
30DEC26 70.00 P 4.94 5.26 4.94 5.03 +0.99 43 176 22,470 +53
30DEC26 72.50 P 4.90 6.13 4.90 5.97 +1.11 42 93 1,879 +27
30DEC26 75.00 P 6.19 7.10 6.19 7.05 +1.31 42 4 2,161 0
30DEC26 77.50 P 8.34 8.34 8.34 8.24 +1.48 42 1 3,172 +1
30DEC26 80.00 P 0.00 0.00 0.00 9.54 +1.69 42 0 12,125 0
30DEC26 82.50 P 9.76 9.76 9.76 10.96 +1.88 42 30 4,269 0
30DEC26 85.00 P 12.00 12.00 12.00 12.42 +2.07 42 1,501 9,387 -1,142
30DEC26 87.50 P 0.00 0.00 0.00 14.10 +2.29 43 0 1,172 0
30DEC26 90.00 P 0.00 0.00 0.00 15.82 +2.49 43 0 11,479 0
30DEC26 92.50 P 0.00 0.00 0.00 17.64 +2.70 43 0 1,993 0
30DEC26 95.00 P 0.00 0.00 0.00 19.55 +2.62 44 0 2,866 0
30DEC26 97.50 P 0.00 0.00 0.00 21.44 +2.79 44 0 2,157 0
30DEC26 100.00 P 20.43 20.43 20.43 23.39 +2.96 44 5 4,667 0
30DEC26 102.50 P 22.41 22.41 22.41 25.42 +3.01 44 1 306 0
30DEC26 105.00 P 0.00 0.00 0.00 27.55 +3.18 45 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 29.65 +3.27 45 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 31.69 +3.20 44 0 1,427 0
30DEC26 112.50 P 0.00 0.00 0.00 33.88 +3.36 45 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 36.09 +3.45 45 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 38.33 +3.90 45 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 40.58 +3.57 44 0 601 0
30DEC26 122.50 P 0.00 0.00 0.00 42.69 +3.44 43 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 45.02 +3.68 42 0 1,332 0
30DEC26 127.50 P 0.00 0.00 0.00 47.40 +3.91 42 0 68 0
30DEC26 130.00 P 0.00 0.00 0.00 49.74 +3.76 41 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 52.13 +3.84 40 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 54.68 +4.35 43 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 57.14 +4.45 43 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 59.62 +4.63 43 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 62.10 +4.77 0 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 64.60 +4.86 0 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 67.12 +5.01 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.60 +5.03 0 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 72.12 +5.08 49 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 74.60 +5.03 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.11 +5.00 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.61 +5.04 51 0 151 0
30MAR27 37.00 P 0.51 0.52 0.51 0.16 +0.04 43 10,005 22,126 +10,005
30MAR27 38.00 P 0.00 0.00 0.00 0.20 +0.06 43 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 +0.07 43 0 60 0
30MAR27 40.00 P 0.00 0.00 0.00 0.28 +0.07 43 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.34 +0.09 43 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.40 +0.11 43 0 52 0
30MAR27 43.00 P 0.00 0.00 0.00 0.46 +0.11 43 0 19 0
30MAR27 44.00 P 0.00 0.00 0.00 0.54 +0.13 43 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.63 +0.16 43 0 55 0
30MAR27 46.00 P 0.00 0.00 0.00 0.72 +0.18 43 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.82 +0.19 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.95 +0.23 43 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.07 +0.27 43 0 217 0
30MAR27 50.00 P 0.00 0.00 0.00 1.20 +0.28 43 0 4,757 0
30MAR27 52.50 P 0.00 0.00 0.00 1.61 +0.38 43 0 198 0
30MAR27 55.00 P 0.00 0.00 0.00 2.07 +0.44 43 0 180 0
30MAR27 57.50 P 2.80 2.80 2.80 2.63 +0.57 43 2 401 0
30MAR27 60.00 P 0.00 0.00 0.00 3.27 +0.65 43 0 2,341 0
30MAR27 62.50 P 4.03 4.03 4.02 3.78 +0.58 42 200 779 0
30MAR27 65.00 P 4.69 4.69 4.69 4.69 +0.76 43 100 1,077 +100
30MAR27 67.50 P 5.29 5.60 5.29 5.53 +0.93 42 101 1,337 +101
30MAR27 70.00 P 6.18 6.40 6.18 6.46 +1.03 42 101 12,603 +101
30MAR27 72.50 P 6.92 7.18 6.92 7.49 +1.15 42 2 658 +1
30MAR27 75.00 P 0.00 0.00 0.00 8.61 +1.30 42 0 3,350 0
30MAR27 77.50 P 0.00 0.00 0.00 9.84 +1.47 42 0 964 0
30MAR27 80.00 P 11.35 11.63 11.26 11.14 +1.62 42 424 2,384 +244
30MAR27 82.50 P 12.72 12.92 12.72 12.62 +1.86 42 141 413 +141
30MAR27 85.00 P 12.42 14.61 12.42 14.09 +2.09 42 10,407 11,200 +10,396
30MAR27 87.50 P 14.43 14.67 14.38 15.68 +2.17 42 50 550 +43
30MAR27 90.00 P 0.00 0.00 0.00 17.36 +2.42 42 0 1,577 0
30MAR27 92.50 P 0.00 0.00 0.00 19.16 +2.62 43 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 21.05 +2.84 43 0 79 0
30MAR27 97.50 P 0.00 0.00 0.00 22.85 +2.96 43 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 24.85 +3.03 44 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 26.74 +3.07 44 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 28.77 +3.21 44 0 90 0
30MAR27 107.50 P 0.00 0.00 0.00 30.87 +3.36 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.90 +3.41 44 0 66 0
30MAR27 112.50 P 0.00 0.00 0.00 35.07 +3.57 44 0 467 0
30MAR27 115.00 P 37.44 37.44 37.44 37.23 +3.67 44 30 1,561 +30
30MAR27 117.50 P 0.00 0.00 0.00 39.39 +3.76 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.37 +3.32 44 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 43.60 +3.70 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.00 +4.01 44 0 58 0
29JUN27 50.00 P 2.18 2.18 2.13 1.80 +0.24 43 13 21 +13
29JUN27 52.50 P 2.56 2.56 2.56 2.28 +0.28 43 30 38 +30
29JUN27 55.00 P 0.00 0.00 0.00 2.86 +0.37 43 0 0 0
29JUN27 57.50 P 3.63 3.63 3.63 3.51 +0.44 43 30 32 +30
29JUN27 60.00 P 4.26 4.26 4.26 4.21 +0.56 43 1 6 +1
29JUN27 62.50 P 5.11 5.12 5.10 4.94 +0.66 42 23 124 +23
29JUN27 65.00 P 5.80 5.80 5.80 5.72 +0.74 42 1 36 +1
29JUN27 67.50 P 6.71 6.71 6.71 6.66 +0.87 42 2 68 0
29JUN27 70.00 P 7.80 7.80 7.80 7.63 +0.96 42 4 11 -4
29JUN27 72.50 P 8.76 8.76 8.76 8.71 +1.06 42 2 42 +2
29JUN27 75.00 P 10.08 10.08 10.08 9.90 +1.19 42 1 54 +1
29JUN27 77.50 P 10.17 11.15 10.17 11.15 +1.36 41 127 432 +127
29JUN27 80.00 P 12.68 12.85 12.40 12.40 +1.39 41 486 845 +466
29JUN27 82.50 P 14.15 14.18 14.15 13.91 +1.64 41 240 462 +180
29JUN27 85.00 P 0.00 0.00 0.00 15.42 +1.88 42 0 23 0
29JUN27 87.50 P 0.00 0.00 0.00 17.03 +2.08 42 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.69 +2.24 42 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 20.42 +2.43 42 0 1 0
29JUN27 95.00 P 0.00 0.00 0.00 22.24 +2.61 42 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.12 +2.80 43 0 0 0
29JUN27 100.00 P 26.20 26.20 25.83 25.94 +2.88 43 98 98 +98
29JUN27 102.50 P 0.00 0.00 0.00 27.93 - 43 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 29.90 - 43 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 31.88 - 43 0 0 -
TOTAL PUT 61,228 627,622 +27,018
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$ 11.77
29JUN26 8.00 C 0.00 0.00 0.00 3.79 -0.06 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.54 -0.04 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.29 -0.08 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.04 -0.06 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.80 -0.06 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.54 -0.07 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.29 -0.08 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.04 -0.07 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.80 -0.06 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.33 -0.07 32 0 121 0
29JUN26 11.00 C 0.00 0.00 0.00 0.91 -0.04 32 0 312 0
29JUN26 11.50 C 0.00 0.00 0.00 0.58 -0.03 33 0 909 0
29JUN26 12.00 C 0.30 0.32 0.27 0.32 -0.05 32 486 1,116 +258
29JUN26 12.50 C 0.12 0.13 0.12 0.16 -0.04 32 405 296 -104
29JUN26 13.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.81 -0.05 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.56 -0.05 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.31 -0.06 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.07 -0.05 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.83 -0.04 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.58 -0.07 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.32 -0.08 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.11 -0.04 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.88 -0.06 32 0 109 0
30JUL26 10.50 C 0.00 0.00 0.00 1.46 -0.05 33 0 66 0
30JUL26 11.00 C 0.98 0.98 0.98 1.10 -0.03 33 82 1,137 +82
30JUL26 11.50 C 0.68 0.68 0.68 0.79 0.00 33 27 96 -27
30JUL26 12.00 C 0.49 0.52 0.49 0.56 -0.01 34 179 224 +179
30JUL26 12.50 C 0.00 0.00 0.00 0.37 +0.01 34 0 50 0
30JUL26 13.00 C 0.00 0.00 0.00 0.23 -0.01 33 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 0.00 34 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 3.82 -0.06 33 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.57 -0.06 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.36 -0.02 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.09 -0.05 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.86 -0.06 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.63 -0.05 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.42 -0.05 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.16 -0.05 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.95 -0.06 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.55 -0.05 34 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 1.21 0.00 34 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.92 0.00 35 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.69 0.00 35 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.50 -0.01 35 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.24 -0.01 35 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 35 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 - 36 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 3.82 -0.06 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.57 -0.08 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.36 -0.06 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.09 -0.07 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.86 -0.08 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.66 -0.03 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.42 -0.05 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.17 -0.08 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.96 -0.05 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.62 -0.03 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.29 +0.02 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.01 -0.01 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.80 +0.02 36 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.61 +0.04 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.46 +0.03 36 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 0.00 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.01 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 +0.01 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 0.00 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 35 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 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.82 -0.06 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.57 -0.08 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.36 -0.06 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.15 -0.01 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.92 -0.02 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 2.72 +0.01 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.51 +0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.34 +0.02 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.13 0.00 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.79 -0.02 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.50 -0.02 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.24 -0.05 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.02 -0.01 33 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.84 -0.03 33 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 -0.02 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.57 -0.02 34 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 -0.03 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.02 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 -0.01 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 0.00 34 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 3.87 -0.05 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.64 -0.07 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.43 -0.05 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 3.26 +0.01 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.02 -0.04 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.88 +0.02 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.70 +0.03 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.55 +0.05 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.35 +0.01 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.01 -0.03 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.73 -0.05 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 1.49 -0.02 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.30 0.00 33 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 1.09 -0.03 33 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.92 -0.04 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.78 -0.03 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 0.00 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 0.00 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.48 0.00 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 -0.01 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 0.00 33 0 25 0
29JUN27 8.00 C 0.00 0.00 0.00 3.99 -0.01 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.75 -0.05 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.55 -0.05 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.36 -0.05 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.19 -0.04 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.01 -0.04 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.85 -0.03 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.69 -0.03 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.53 -0.03 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.18 -0.10 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.93 -0.03 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.71 -0.01 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.50 -0.02 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.31 -0.01 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 1.14 -0.02 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.00 -0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.88 0.00 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.77 0.00 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.67 0.00 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.59 -0.01 34 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 0.49 - 33 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 0.45 - 34 0 0 -
TOTAL CALL 1,179 18,254 +388
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 63 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 0.00 36 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 122 0
29JUN26 11.00 P 0.12 0.12 0.12 0.11 -0.01 31 5 117 0
29JUN26 11.50 P 0.31 0.31 0.29 0.26 0.00 31 4 137 0
29JUN26 12.00 P 0.61 0.61 0.61 0.51 0.00 31 62 121 +3
29JUN26 12.50 P 0.00 0.00 0.00 0.87 +0.03 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.28 +0.04 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.74 +0.05 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.74 +0.07 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.25 +0.08 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.73 +0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.23 +0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.73 +0.06 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.23 +0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.73 +0.06 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.23 +0.06 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.73 +0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.23 +0.06 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.73 +0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.23 +0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.23 +0.06 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.24 +0.07 109 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.23 +0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.23 +0.06 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 0.00 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 0.00 33 0 134 0
30JUL26 10.50 P 0.00 0.00 0.00 0.14 0.00 32 0 80 0
30JUL26 11.00 P 0.28 0.28 0.28 0.28 +0.03 33 18 174 +18
30JUL26 11.50 P 0.49 0.49 0.46 0.46 +0.01 33 273 290 +246
30JUL26 12.00 P 0.00 0.00 0.00 0.70 +0.02 32 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 1.04 +0.03 33 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 1.41 +0.05 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.82 +0.05 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.31 +0.07 37 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.78 +0.05 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.25 +0.05 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.73 +0.03 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.23 +0.04 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.73 - 0 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.11 0.00 34 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.15 +0.01 34 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.32 +0.02 34 0 45 0
28AUG26 11.00 P 0.00 0.00 0.00 0.50 +0.02 34 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 0.72 +0.01 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.01 0.00 33 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 1.37 +0.04 34 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 1.74 +0.05 34 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.19 +0.10 37 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.61 +0.06 37 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.06 +0.05 37 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.53 +0.04 39 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.01 +0.06 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.51 +0.06 44 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.99 - 44 0 0 -
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 +0.01 34 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.02 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 +0.03 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 +0.03 34 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 +0.04 34 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.86 +0.02 34 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 +0.04 35 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 +0.06 35 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 +0.01 35 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 +0.02 36 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 2.70 +0.06 37 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.15 +0.09 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.59 +0.04 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.06 +0.08 39 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.56 +0.11 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.03 +0.09 43 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.53 +0.11 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.00 +0.10 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.45 +0.06 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.00 +0.10 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.49 +0.11 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.96 +0.08 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.48 +0.10 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.40 +0.06 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.39 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.39 +0.06 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 0.00 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 0.00 33 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 +0.01 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 +0.02 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 +0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 +0.01 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 +0.01 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.82 -0.01 32 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.08 +0.02 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.36 -0.01 33 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 1.69 +0.05 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.03 -0.03 33 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.41 +0.04 33 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 2.80 -0.03 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.24 -0.01 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.67 -0.01 34 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.12 -0.02 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.58 -0.01 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.04 -0.01 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.55 +0.02 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.03 +0.04 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.53 +0.05 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.02 +0.06 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.51 +0.13 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.99 +0.11 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.48 +0.05 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.47 +0.12 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.39 +0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.39 +0.06 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 +0.02 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 +0.02 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.46 +0.02 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.53 +0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.61 +0.01 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 0.78 +0.01 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.00 +0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.24 +0.02 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.52 +0.03 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.85 +0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.20 -0.01 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.58 +0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.93 -0.02 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.37 -0.01 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.78 +0.01 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.18 -0.01 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.66 0.00 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.11 +0.06 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.59 +0.04 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.28 +0.01 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.33 +0.01 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.38 0.00 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.53 +0.01 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.62 +0.02 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.71 +0.03 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.80 +0.03 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.01 +0.03 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.25 +0.03 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.50 +0.03 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.78 +0.02 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.08 +0.01 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.41 +0.01 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.78 +0.01 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.17 +0.05 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.49 +0.06 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.89 -0.01 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.30 0.00 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.73 - 34 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 5.17 - 34 0 0 -
TOTAL PUT 362 3,465 +267
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 28.58
05JUN26 19.50 C 0.00 0.00 0.00 9.12 -1.00 257 0 0 0
05JUN26 20.00 C 0.00 0.00 0.00 8.60 -1.02 215 0 0 0
05JUN26 21.00 C 0.00 0.00 0.00 7.62 -1.00 212 0 0 0
05JUN26 22.00 C 0.00 0.00 0.00 6.63 -1.00 192 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 5.65 -0.98 176 0 0 0
05JUN26 24.00 C 0.00 0.00 0.00 4.63 -1.00 137 0 0 0
05JUN26 25.00 C 0.00 0.00 0.00 3.63 -1.00 110 0 0 0
05JUN26 26.00 C 0.00 0.00 0.00 2.64 -0.99 87 0 202 0
05JUN26 27.00 C 2.59 2.59 1.64 1.68 -0.95 69 299 512 -60
05JUN26 28.00 C 1.40 1.40 0.75 0.78 -0.90 50 355 819 -36
05JUN26 29.00 C 0.70 0.70 0.21 0.21 -0.64 44 1,483 2,639 +368
05JUN26 30.00 C 0.33 0.33 0.06 0.06 -0.27 52 1,377 2,832 +90
05JUN26 31.00 C 0.05 0.05 0.02 0.02 -0.14 61 161 759 -83
05JUN26 32.00 C 0.01 0.02 0.01 0.01 -0.07 72 18 1,303 0
05JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.04 88 0 132 0
05JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.03 103 0 34 0
05JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.02 118 0 2 0
05JUN26 36.00 C 0.01 0.01 0.01 0.01 -0.01 132 120 320 +120
05JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 9.17 -0.97 137 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 8.67 -0.97 129 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 7.68 -0.95 116 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 6.68 -0.96 101 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 5.68 -0.96 87 0 0 0
12JUN26 24.00 C 0.00 0.00 0.00 4.63 -1.01 61 0 0 0
12JUN26 25.00 C 0.00 0.00 0.00 3.63 -1.01 48 0 0 0
12JUN26 26.00 C 0.00 0.00 0.00 2.69 -0.97 46 0 0 0
12JUN26 27.00 C 2.14 2.14 1.88 1.84 -0.88 45 150 210 +120
12JUN26 28.00 C 1.47 1.47 1.05 1.10 -0.74 43 41 187 +1
12JUN26 29.00 C 0.83 0.83 0.54 0.55 -0.60 40 186 199 +119
12JUN26 30.00 C 0.60 0.60 0.27 0.27 -0.39 42 265 682 +108
12JUN26 31.00 C 0.30 0.30 0.13 0.13 -0.24 44 171 279 -65
12JUN26 32.00 C 0.08 0.08 0.08 0.06 -0.14 46 175 213 +85
12JUN26 33.00 C 0.06 0.06 0.05 0.03 -0.08 49 21 58 +1
12JUN26 34.00 C 0.03 0.03 0.03 0.02 -0.05 53 33 111 +3
12JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 13.66 -0.97 118 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.16 -0.99 113 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.66 -0.99 107 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 12.17 -0.96 105 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.68 -0.97 102 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.17 -0.97 94 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.68 -1.00 92 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.18 -0.94 87 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.70 -0.92 86 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.18 -1.00 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.67 -1.01 70 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 7.69 -0.98 66 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.73 -0.95 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.75 -0.97 56 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 4.68 -1.07 39 0 30 0
29JUN26 25.00 C 3.94 3.94 3.94 3.75 -0.98 38 30 2,285 +23
29JUN26 26.00 C 3.90 3.90 2.85 2.95 -0.87 41 130 296 +70
29JUN26 27.00 C 2.53 2.53 2.10 2.16 -0.88 39 33 512 +31
29JUN26 28.00 C 1.88 1.88 1.44 1.44 -0.72 36 528 3,899 +17
29JUN26 29.00 C 1.55 1.55 0.97 1.00 -0.55 38 649 1,411 +267
29JUN26 30.00 C 1.02 1.02 0.64 0.65 -0.43 38 757 7,021 +387
29JUN26 31.00 C 0.56 0.56 0.42 0.42 -0.34 39 711 10,120 +362
29JUN26 32.00 C 0.48 0.48 0.27 0.26 -0.26 40 710 9,682 +306
29JUN26 33.00 C 0.30 0.30 0.19 0.16 -0.21 41 321 6,382 -92
29JUN26 34.00 C 0.21 0.21 0.13 0.10 -0.16 42 246 9,074 -8
29JUN26 35.00 C 0.10 0.11 0.09 0.07 -0.11 44 31 6,328 -26
29JUN26 36.00 C 0.09 0.09 0.06 0.04 -0.09 44 77 6,915 -22
29JUN26 37.00 C 0.05 0.05 0.05 0.03 -0.07 46 70 4,386 +15
29JUN26 38.00 C 0.03 0.04 0.03 0.02 -0.05 47 7 6,639 -1
29JUN26 39.00 C 0.04 0.04 0.04 0.01 -0.04 47 1 2,222 0
29JUN26 40.00 C 0.03 0.03 0.02 0.01 -0.03 50 355 13,747 +331
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 6,237 0
29JUN26 42.00 C 0.02 0.02 0.02 0.01 -0.01 57 66 5,135 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,608 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,885 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15,924 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,818 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,190 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6,193 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3,751 0
29JUN26 50.00 C 0.01 0.01 0.01 0.01 0.00 78 176 28,461 +167
29JUN26 52.50 C 0.01 0.01 0.01 0.01 0.00 84 1 4,324 +1
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 11,767 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 3,637 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 25,304 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 140 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 143 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 147 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 150 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 153 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 155 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 158 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 166 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 13.72 -0.92 85 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 13.26 -0.90 88 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.76 -0.90 83 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.24 -0.99 76 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.77 -0.90 77 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 11.26 -0.90 71 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.76 -0.95 67 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.29 -0.89 67 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.78 -0.89 62 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.30 -0.94 61 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.73 -1.03 49 0 200 0
30JUL26 21.00 C 0.00 0.00 0.00 7.84 -0.93 54 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.88 -0.94 50 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 5.94 -0.93 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.94 -1.02 39 0 35 0
30JUL26 25.00 C 0.00 0.00 0.00 4.16 -0.83 40 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 3.40 -0.80 40 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 2.70 -0.63 39 0 395 0
30JUL26 28.00 C 2.26 2.26 2.26 2.11 -0.62 39 15 427 0
30JUL26 29.00 C 2.00 2.00 1.60 1.61 -0.55 38 81 602 +30
30JUL26 30.00 C 1.52 1.53 1.20 1.24 -0.43 39 231 5,923 +132
30JUL26 31.00 C 1.20 1.20 0.92 0.93 -0.38 39 95 4,059 -29
30JUL26 32.00 C 0.84 0.84 0.70 0.69 -0.31 39 63 4,911 +47
30JUL26 33.00 C 0.65 0.65 0.52 0.51 -0.26 40 87 1,740 +43
30JUL26 34.00 C 0.40 0.44 0.40 0.38 -0.22 40 36 1,911 -31
30JUL26 35.00 C 0.34 0.34 0.31 0.28 -0.19 41 153 1,432 +42
30JUL26 36.00 C 0.25 0.25 0.24 0.20 -0.16 41 25 1,727 +20
30JUL26 37.00 C 0.00 0.00 0.00 0.15 -0.14 42 0 3,772 0
30JUL26 38.00 C 0.17 0.17 0.17 0.11 -0.11 42 2 2,118 -2
30JUL26 39.00 C 0.00 0.00 0.00 0.08 -0.10 43 0 2,847 0
30JUL26 40.00 C 0.00 0.00 0.00 0.06 -0.08 43 0 4,360 0
30JUL26 41.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 353 0
30JUL26 42.00 C 0.06 0.06 0.06 0.04 -0.05 45 4 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.03 -0.05 46 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.02 -0.04 45 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 152 0
30JUL26 50.00 C 0.03 0.03 0.03 0.01 0.00 53 40 673 0
28AUG26 15.00 C 0.00 0.00 0.00 13.82 -0.91 78 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.33 -0.90 75 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 12.82 -0.88 71 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.35 -0.88 70 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.86 -0.88 67 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.37 -0.86 65 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.89 -0.85 63 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.39 -0.87 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.92 -0.85 58 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.46 -0.83 57 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.98 -0.84 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.96 -0.93 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.06 -0.89 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.17 -0.82 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.37 -0.75 44 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 4.45 -0.83 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.75 -1.01 39 0 31 0
28AUG26 27.00 C 3.22 3.23 3.22 3.15 -0.88 40 60 294 +30
28AUG26 28.00 C 2.60 2.60 2.60 2.58 -0.63 39 30 621 0
28AUG26 29.00 C 2.33 2.33 2.06 2.10 -0.56 39 533 934 +484
28AUG26 30.00 C 1.89 1.89 1.66 1.70 -0.48 40 693 1,625 -58
28AUG26 31.00 C 1.39 1.42 1.39 1.39 -0.40 40 41 1,789 -4
28AUG26 32.00 C 1.29 1.29 1.14 1.11 -0.35 40 570 1,826 +368
28AUG26 33.00 C 1.05 1.05 0.90 0.89 -0.31 41 30 984 -20
28AUG26 34.00 C 0.74 0.74 0.74 0.71 -0.28 41 39 1,128 +30
28AUG26 35.00 C 0.61 0.61 0.61 0.56 -0.25 41 40 785 +30
28AUG26 36.00 C 0.64 0.64 0.48 0.45 -0.22 42 51 726 0
28AUG26 37.00 C 0.40 0.40 0.40 0.35 -0.20 42 60 1,220 +39
28AUG26 38.00 C 0.34 0.34 0.34 0.28 -0.18 42 90 298 +60
28AUG26 39.00 C 0.00 0.00 0.00 0.22 -0.16 42 0 262 0
28AUG26 40.00 C 0.24 0.25 0.24 0.18 -0.12 43 110 566 -36
28AUG26 41.00 C 0.00 0.00 0.00 0.14 -0.12 43 0 88 0
28AUG26 42.00 C 0.00 0.00 0.00 0.11 -0.11 43 0 96 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 -0.10 44 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 -0.09 44 0 174 0
28AUG26 45.00 C 0.10 0.10 0.10 0.06 -0.07 45 8 348 +8
28AUG26 46.00 C 0.00 0.00 0.00 0.05 -0.07 45 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.04 -0.06 46 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.03 -0.06 45 0 168 0
28AUG26 49.00 C 0.00 0.00 0.00 0.02 -0.06 45 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 13.87 -0.86 68 0 7,000 0
29SEP26 15.50 C 0.00 0.00 0.00 13.36 -0.94 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.89 -0.85 63 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.52 -0.80 68 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.98 -0.90 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.50 -0.89 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.08 -0.83 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.60 -0.81 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.07 -0.89 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.61 -0.87 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.14 -0.79 52 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 8.22 -0.84 49 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 7.34 -0.85 47 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 6.46 -0.85 44 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 5.65 -0.82 43 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 4.78 -0.78 40 0 10,008 0
29SEP26 26.00 C 0.00 0.00 0.00 4.11 -0.68 39 0 76 0
29SEP26 27.00 C 0.00 0.00 0.00 3.54 -0.65 40 0 5,502 0
29SEP26 28.00 C 0.00 0.00 0.00 2.99 -0.55 40 0 305 0
29SEP26 29.00 C 2.70 2.70 2.56 2.51 -0.55 39 3 2,770 +1
29SEP26 30.00 C 2.29 2.29 2.07 2.10 -0.49 39 410 974 +159
29SEP26 31.00 C 1.80 1.82 1.74 1.75 -0.46 40 567 1,823 +225
29SEP26 32.00 C 1.47 1.48 1.47 1.48 -0.37 40 117 1,317 +1
29SEP26 33.00 C 1.50 1.50 1.27 1.23 -0.34 40 23 5,027 0
29SEP26 34.00 C 1.05 1.07 1.05 1.02 -0.31 41 7 1,717 -6
29SEP26 35.00 C 0.90 0.92 0.88 0.84 -0.28 41 24 4,877 +5
29SEP26 36.00 C 0.72 0.75 0.72 0.70 -0.26 41 36 15,218 -36
29SEP26 37.00 C 0.79 0.79 0.62 0.58 -0.24 41 618 4,367 +462
29SEP26 38.00 C 0.55 0.55 0.55 0.47 -0.23 41 1 8,124 +1
29SEP26 39.00 C 0.48 0.48 0.48 0.39 -0.21 42 1 15,293 -1
29SEP26 40.00 C 0.44 0.44 0.39 0.32 -0.19 42 149 16,762 +23
29SEP26 41.00 C 0.36 0.36 0.34 0.27 -0.17 42 200 1,586 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 -0.15 42 0 1,454 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 -0.14 42 0 1,660 0
29SEP26 44.00 C 0.27 0.27 0.27 0.15 -0.12 43 47 2,724 -47
29SEP26 45.00 C 0.20 0.21 0.20 0.13 -0.11 43 7 3,695 +5
29SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.09 44 0 2,025 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.09 44 0 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.07 44 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.07 45 0 2,473 0
29SEP26 50.00 C 0.12 0.12 0.11 0.06 -0.06 45 26 20,161 -26
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.05 46 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 7,694 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 760 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 6,888 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,637 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 728 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 14.18 -0.68 62 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.73 -0.65 61 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.27 -0.64 60 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 12.80 -0.64 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.33 -0.65 56 0 125 0
30DEC26 17.50 C 0.00 0.00 0.00 11.83 -0.68 54 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 11.40 -0.65 53 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 10.95 -0.80 52 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 10.50 -0.80 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.05 -0.82 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 9.62 -0.65 48 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 8.76 -0.65 46 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 7.95 -0.63 45 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 7.14 -0.64 43 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 6.38 -0.66 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.76 -0.56 42 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 5.07 -0.58 41 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 4.41 -0.63 39 0 124 0
30DEC26 28.00 C 4.61 4.61 4.00 3.89 -0.72 39 2,006 2,109 +1,898
30DEC26 29.00 C 3.95 3.95 3.50 3.51 -0.42 40 113 5,421 +49
30DEC26 30.00 C 3.07 3.07 3.07 3.07 -0.54 40 50 3,362 0
30DEC26 31.00 C 0.00 0.00 0.00 2.72 -0.46 40 0 267 0
30DEC26 32.00 C 0.00 0.00 0.00 2.39 -0.41 40 0 1,320 0
30DEC26 33.00 C 2.40 2.40 2.40 2.10 -0.44 40 1 6,802 0
30DEC26 34.00 C 0.00 0.00 0.00 1.84 -0.41 40 0 828 0
30DEC26 35.00 C 1.73 1.73 1.69 1.61 -0.37 40 25 2,080 -5
30DEC26 36.00 C 1.50 1.50 1.46 1.40 -0.37 40 6 8,129 +4
30DEC26 37.00 C 1.40 1.40 1.30 1.23 -0.34 40 4 6,448 0
30DEC26 38.00 C 1.16 1.16 1.16 1.07 -0.32 40 4 4,529 0
30DEC26 39.00 C 0.00 0.00 0.00 0.94 -0.28 40 0 9,886 0
30DEC26 40.00 C 1.14 1.14 1.07 0.82 -0.26 41 14 1,640 +1
30DEC26 41.00 C 0.85 0.85 0.85 0.71 -0.24 41 2 2,557 +2
30DEC26 42.00 C 0.81 0.81 0.81 0.62 -0.22 41 2 2,208 -2
30DEC26 43.00 C 0.70 0.70 0.70 0.54 -0.20 41 10 682 +10
30DEC26 44.00 C 0.00 0.00 0.00 0.48 -0.18 41 0 644 0
30DEC26 45.00 C 0.57 0.57 0.57 0.42 -0.16 41 30 3,961 +30
30DEC26 46.00 C 0.52 0.52 0.52 0.36 -0.15 41 1 711 0
30DEC26 47.00 C 0.00 0.00 0.00 0.32 -0.14 41 0 372 0
30DEC26 48.00 C 0.00 0.00 0.00 0.28 -0.12 41 0 332 0
30DEC26 49.00 C 0.46 0.46 0.46 0.25 -0.11 42 3 316 +3
30DEC26 50.00 C 0.37 0.37 0.37 0.22 -0.10 42 15 6,142 -15
30DEC26 52.50 C 0.00 0.00 0.00 0.16 -0.08 42 0 2,222 0
30DEC26 55.00 C 0.00 0.00 0.00 0.12 -0.06 42 0 2,011 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 -0.05 43 0 427 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 685 0
30DEC26 62.50 C 0.18 0.18 0.18 0.05 -0.03 43 10 498 +10
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 2,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 691 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30DEC26 80.00 C 0.08 0.08 0.08 0.01 0.00 46 5 759 0
30MAR27 15.00 C 0.00 0.00 0.00 14.43 -0.75 57 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 13.98 -0.73 56 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.52 -0.74 55 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 13.02 -0.80 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.61 -0.76 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 12.14 -0.79 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.71 -0.71 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.28 -0.78 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.86 -0.70 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.44 -0.72 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.04 -0.70 46 0 163 0
30MAR27 21.00 C 0.00 0.00 0.00 9.22 -0.68 45 0 50 0
30MAR27 22.00 C 0.00 0.00 0.00 8.46 -0.67 44 0 85 0
30MAR27 23.00 C 0.00 0.00 0.00 7.72 -0.79 43 0 44 0
30MAR27 24.00 C 7.34 7.34 7.34 7.04 -0.76 42 30 33 +26
30MAR27 25.00 C 6.70 6.70 6.41 6.40 -0.72 41 13 226 -2
30MAR27 26.00 C 0.00 0.00 0.00 5.81 -0.57 41 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 5.24 -0.55 40 0 46 0
30MAR27 28.00 C 0.00 0.00 0.00 4.69 -0.55 40 0 88 0
30MAR27 29.00 C 4.75 4.75 4.75 4.03 -0.70 38 30 53 +30
30MAR27 30.00 C 0.00 0.00 0.00 3.79 -0.59 39 0 1,751 0
30MAR27 31.00 C 0.00 0.00 0.00 3.45 -0.52 40 0 1,182 0
30MAR27 32.00 C 0.00 0.00 0.00 3.10 -0.50 40 0 4,998 0
30MAR27 33.00 C 3.00 3.00 3.00 2.82 -0.48 40 10 6,633 +10
30MAR27 34.00 C 0.00 0.00 0.00 2.54 -0.46 40 0 6,946 0
30MAR27 35.00 C 2.36 2.36 2.34 2.35 -0.39 41 5 1,543 +4
30MAR27 36.00 C 0.00 0.00 0.00 2.18 -0.27 41 0 392 0
30MAR27 37.00 C 0.00 0.00 0.00 2.03 -0.21 42 0 246 0
30MAR27 38.00 C 1.76 1.76 1.74 1.89 -0.18 43 8 1,293 +6
30MAR27 39.00 C 1.67 1.67 1.67 1.77 -0.11 43 4 540 +3
30MAR27 40.00 C 1.60 1.60 1.46 1.66 -0.06 44 818 4,403 +635
30MAR27 41.00 C 1.42 1.42 1.39 1.56 0.00 44 220 731 +219
30MAR27 42.00 C 0.00 0.00 0.00 1.47 +0.05 45 0 341 0
30MAR27 43.00 C 1.19 1.19 1.16 1.39 +0.09 46 57 379 +52
30MAR27 44.00 C 0.00 0.00 0.00 1.32 +0.13 46 0 286 0
30MAR27 45.00 C 0.00 0.00 0.00 1.25 +0.17 47 0 2,321 0
30MAR27 46.00 C 0.00 0.00 0.00 1.19 +0.20 48 0 57 0
30MAR27 47.00 C 0.00 0.00 0.00 1.14 +0.23 48 0 68 0
30MAR27 48.00 C 0.72 0.72 0.72 1.09 +0.26 49 44 70 +33
30MAR27 49.00 C 0.73 0.73 0.73 1.05 +0.29 50 30 38 +17
30MAR27 50.00 C 0.68 0.68 0.66 1.01 +0.31 50 101 1,433 +99
29JUN27 19.50 C 0.00 0.00 0.00 10.81 -0.71 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.41 -0.72 45 0 20 0
29JUN27 21.00 C 0.00 0.00 0.00 9.65 -0.67 44 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 8.93 -0.66 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.25 -0.66 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.60 -0.60 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.98 -0.63 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.40 -0.57 41 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 5.87 -0.54 40 0 2 0
29JUN27 28.00 C 0.00 0.00 0.00 5.34 -0.55 40 0 12 0
29JUN27 29.00 C 0.00 0.00 0.00 4.67 -1.01 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.45 -0.76 39 0 1 0
29JUN27 31.00 C 4.16 4.16 4.10 4.11 -0.55 40 2 4 +2
29JUN27 32.00 C 0.00 0.00 0.00 3.78 -0.50 40 0 11 0
29JUN27 33.00 C 0.00 0.00 0.00 3.50 -0.44 40 0 0 0
29JUN27 34.00 C 3.24 3.24 3.24 3.19 -0.44 40 1 15 0
29JUN27 35.00 C 0.00 0.00 0.00 2.95 -0.40 40 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.77 -0.34 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 2.61 -0.26 41 0 36 0
29JUN27 38.00 C 2.64 2.64 2.50 2.46 -0.18 42 12 36 +12
29JUN27 39.00 C 0.00 0.00 0.00 2.33 - 43 0 0 -
TOTAL CALL 18,863 626,961 +7,679
05JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
05JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
05JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
05JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
05JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 107 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 0.00 0.00 0.00 0.02 +0.01 71 0 572 0
05JUN26 27.00 P 0.02 0.04 0.02 0.07 +0.06 63 22 590 -19
05JUN26 28.00 P 0.09 0.17 0.09 0.21 +0.15 52 333 1,708 -42
05JUN26 29.00 P 0.23 0.65 0.23 0.60 +0.35 41 749 923 -29
05JUN26 30.00 P 0.87 1.39 0.87 1.47 +0.73 51 152 913 +10
05JUN26 31.00 P 0.00 0.00 0.00 2.44 +0.86 63 0 249 0
05JUN26 32.00 P 0.00 0.00 0.00 3.42 +0.89 0 0 0 -65
05JUN26 33.00 P 0.00 0.00 0.00 4.42 +0.98 0 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 5.42 +0.98 0 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 6.42 +0.99 0 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 7.42 +0.98 0 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 8.42 +0.98 0 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 9.42 +0.98 0 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 10.42 +0.99 0 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
12JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 60 0
12JUN26 26.00 P 0.07 0.07 0.07 0.08 +0.06 45 4 15 +4
12JUN26 27.00 P 0.11 0.20 0.11 0.21 +0.13 43 287 305 +215
12JUN26 28.00 P 0.28 0.47 0.28 0.47 +0.23 41 119 612 +28
12JUN26 29.00 P 0.60 0.90 0.60 0.91 +0.38 38 1,140 1,129 +1,084
12JUN26 30.00 P 1.45 1.57 1.45 1.62 +0.55 38 115 140 +77
12JUN26 31.00 P 0.00 0.00 0.00 2.48 +0.76 38 0 30 0
12JUN26 32.00 P 0.00 0.00 0.00 3.46 +0.86 45 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 4.43 +0.96 46 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 5.42 +0.98 0 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 6.42 +0.99 0 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 7.42 +0.95 0 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 8.42 +0.98 0 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 9.42 +0.98 0 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 10.42 - 0 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 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 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5,115 0
29JUN26 21.00 P 0.02 0.02 0.02 0.01 0.00 49 50 562 +50
29JUN26 22.00 P 0.03 0.03 0.03 0.01 0.00 42 30 460 +30
29JUN26 23.00 P 0.05 0.05 0.05 0.02 +0.01 40 8 1,650 +8
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 736 0
29JUN26 25.00 P 0.10 0.13 0.10 0.13 +0.07 39 75 4,504 +35
29JUN26 26.00 P 0.19 0.26 0.19 0.25 +0.10 37 583 5,803 +540
29JUN26 27.00 P 0.36 0.47 0.35 0.48 +0.18 37 1,118 4,929 -156
29JUN26 28.00 P 0.52 0.83 0.52 0.82 +0.26 36 1,220 9,648 -265
29JUN26 29.00 P 0.94 1.34 0.94 1.30 +0.36 36 335 6,376 -40
29JUN26 30.00 P 1.67 2.03 1.67 1.97 +0.53 37 94 10,149 -75
29JUN26 31.00 P 2.01 2.79 2.01 2.73 +0.62 37 78 9,209 -3
29JUN26 32.00 P 2.81 3.63 2.81 3.60 +0.71 38 290 10,124 -30
29JUN26 33.00 P 4.40 4.40 4.40 4.50 +0.78 38 1 8,819 +1
29JUN26 34.00 P 0.00 0.00 0.00 5.48 +0.86 42 0 11,400 0
29JUN26 35.00 P 0.00 0.00 0.00 6.56 +1.04 55 0 10,685 0
29JUN26 36.00 P 7.00 7.00 7.00 7.43 +0.96 44 1 5,462 0
29JUN26 37.00 P 0.00 0.00 0.00 8.42 +0.98 0 0 12,148 0
29JUN26 38.00 P 0.00 0.00 0.00 9.42 +0.87 0 0 8,666 0
29JUN26 39.00 P 9.55 9.55 9.55 10.42 +0.99 0 9 2,602 -9
29JUN26 40.00 P 10.44 10.44 10.44 11.42 +1.00 0 28 7,308 -793
29JUN26 41.00 P 11.97 12.36 11.97 12.42 +1.03 0 687 3,910 -50
29JUN26 42.00 P 0.00 0.00 0.00 13.42 +1.00 0 0 153 0
29JUN26 43.00 P 0.00 0.00 0.00 14.42 +1.00 0 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 15.42 +1.00 0 0 124 0
29JUN26 45.00 P 16.03 16.36 16.03 16.42 +1.04 0 278 5,399 0
29JUN26 46.00 P 0.00 0.00 0.00 17.43 +1.01 82 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 18.42 +1.00 0 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 19.43 +1.01 88 0 214 0
29JUN26 49.00 P 0.00 0.00 0.00 20.43 +1.01 91 0 131 0
29JUN26 50.00 P 21.03 21.36 21.03 21.42 +1.01 0 206 1,796 0
29JUN26 52.50 P 0.00 0.00 0.00 23.92 +1.00 0 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 26.42 +1.00 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.92 +1.00 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 31.42 +1.00 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 33.92 +1.00 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 36.42 +1.00 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 38.93 +0.99 137 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 41.43 +0.99 142 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 43.92 +0.99 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 46.42 +1.01 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 48.92 +1.01 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 51.42 +1.01 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 53.92 +1.02 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 56.42 +1.01 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 58.92 +1.01 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 61.42 +1.03 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 63.92 +1.04 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 66.42 +1.04 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 68.92 +1.03 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 71.42 +1.04 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 73.92 +1.04 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 76.42 +1.04 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 78.92 +1.04 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 81.42 +1.04 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30JUL26 19.00 P 0.03 0.03 0.03 0.01 0.00 43 60 98 +60
30JUL26 19.50 P 0.04 0.04 0.04 0.01 0.00 40 8 22 +8
30JUL26 20.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 89 0
30JUL26 21.00 P 0.08 0.08 0.08 0.04 +0.02 40 126 272 +114
30JUL26 22.00 P 0.12 0.12 0.12 0.08 +0.04 40 40 898 +40
30JUL26 23.00 P 0.17 0.18 0.17 0.15 +0.07 40 67 1,054 +40
30JUL26 24.00 P 0.00 0.00 0.00 0.27 +0.12 40 0 1,144 0
30JUL26 25.00 P 0.37 0.42 0.37 0.42 +0.15 39 49 1,211 -10
30JUL26 26.00 P 0.46 0.65 0.46 0.64 +0.19 38 1,044 2,183 -995
30JUL26 27.00 P 0.72 0.94 0.71 0.95 +0.25 38 117 2,053 +14
30JUL26 28.00 P 1.02 1.35 1.02 1.34 +0.31 37 38 4,459 -4
30JUL26 29.00 P 1.64 1.85 1.64 1.85 +0.41 37 154 4,076 +120
30JUL26 30.00 P 2.31 2.49 2.31 2.46 +0.49 37 87 3,945 -30
30JUL26 31.00 P 0.00 0.00 0.00 3.16 +0.57 37 0 3,733 0
30JUL26 32.00 P 3.62 3.62 3.62 3.94 +0.64 38 10 2,841 +10
30JUL26 33.00 P 4.70 4.70 4.70 4.78 +0.71 38 5 1,237 +5
30JUL26 34.00 P 0.00 0.00 0.00 5.66 +0.76 39 0 420 0
30JUL26 35.00 P 0.00 0.00 0.00 6.57 +0.81 39 0 32 0
30JUL26 36.00 P 0.00 0.00 0.00 7.43 +0.75 33 0 732 0
30JUL26 37.00 P 0.00 0.00 0.00 8.48 +0.98 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.42 +0.87 0 0 11 0
30JUL26 39.00 P 0.00 0.00 0.00 10.43 +1.00 42 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 11.42 +1.00 0 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 12.42 +1.00 0 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 13.42 +1.00 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.42 +1.00 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.42 +0.94 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.42 +1.02 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 17.43 +0.95 60 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.42 +0.96 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.43 +0.97 65 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 20.43 +1.00 67 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 21.42 +1.01 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 0.00 43 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 0.00 42 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 37 0
28AUG26 20.00 P 0.13 0.13 0.13 0.07 0.00 41 1 246 +1
28AUG26 21.00 P 0.00 0.00 0.00 0.12 0.00 41 0 250 0
28AUG26 22.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 120 0
28AUG26 23.00 P 0.32 0.33 0.32 0.33 +0.04 40 60 552 +60
28AUG26 24.00 P 0.00 0.00 0.00 0.50 +0.09 40 0 692 0
28AUG26 25.00 P 0.69 0.70 0.69 0.70 +0.12 39 5 1,096 +1
28AUG26 26.00 P 0.92 0.98 0.92 0.97 +0.17 38 17 6,132 +7
28AUG26 27.00 P 1.18 1.31 1.18 1.33 +0.25 38 383 1,695 +1
28AUG26 28.00 P 1.49 1.76 1.49 1.75 +0.31 38 586 2,355 +285
28AUG26 29.00 P 1.95 2.21 1.95 2.27 +0.42 38 37 1,295 0
28AUG26 30.00 P 2.80 2.89 2.80 2.87 +0.50 38 127 2,474 +95
28AUG26 31.00 P 0.00 0.00 0.00 3.55 +0.54 39 0 1,831 0
28AUG26 32.00 P 0.00 0.00 0.00 4.29 +0.60 39 0 1,845 0
28AUG26 33.00 P 0.00 0.00 0.00 5.06 +0.63 39 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 5.89 +0.70 39 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 6.59 +0.62 34 0 5 0
28AUG26 36.00 P 0.00 0.00 0.00 7.63 +0.82 39 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 8.53 +0.75 38 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.55 +0.86 42 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.50 +0.89 42 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.47 +0.97 43 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 12.44 +0.96 42 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.43 +0.97 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.42 +1.00 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.42 +0.94 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.42 +1.02 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.43 +0.95 52 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.42 +0.96 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.43 +0.97 56 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 20.43 +1.00 57 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 21.42 +0.99 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7,020 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 10 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 33 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.03 43 0 27 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 35 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.04 42 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.05 41 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.05 41 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.08 41 0 1,007 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.10 41 0 339 0
29SEP26 22.00 P 0.39 0.39 0.39 0.36 +0.14 41 20 912 +10
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.18 40 0 1,083 0
29SEP26 24.00 P 0.00 0.00 0.00 0.72 +0.21 40 2,250 2,791 +1,875
29SEP26 25.00 P 0.94 0.97 0.94 0.96 +0.22 39 8 11,887 +5
29SEP26 26.00 P 1.23 1.23 1.23 1.26 +0.24 39 2 1,884 +2
29SEP26 27.00 P 1.62 1.62 1.59 1.64 +0.27 38 6 7,708 +6
29SEP26 28.00 P 1.87 2.13 1.87 2.07 +0.32 38 311 7,346 +202
29SEP26 29.00 P 2.40 2.58 2.40 2.60 +0.41 38 331 4,838 +102
29SEP26 30.00 P 3.00 3.22 3.00 3.19 +0.45 38 1,547 9,828 +118
29SEP26 31.00 P 3.36 3.89 3.36 3.89 +0.56 39 122 7,198 0
29SEP26 32.00 P 0.00 0.00 0.00 4.57 +0.56 39 0 3,628 0
29SEP26 33.00 P 0.00 0.00 0.00 5.34 +0.61 39 0 3,991 0
29SEP26 34.00 P 6.00 6.00 6.00 6.12 +0.63 39 2 1,984 0
29SEP26 35.00 P 0.00 0.00 0.00 7.07 +0.70 42 0 9,189 0
29SEP26 36.00 P 0.00 0.00 0.00 7.82 +0.62 39 0 20,655 0
29SEP26 37.00 P 0.00 0.00 0.00 8.62 +0.57 37 1 5,271 -1
29SEP26 38.00 P 0.00 0.00 0.00 9.55 +0.62 37 0 6,874 0
29SEP26 39.00 P 0.00 0.00 0.00 10.50 +0.86 37 0 9,115 0
29SEP26 40.00 P 0.00 0.00 0.00 11.54 +0.87 42 0 13,868 0
29SEP26 41.00 P 0.00 0.00 0.00 12.50 +0.95 42 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 13.46 +0.89 42 0 608 0
29SEP26 43.00 P 0.00 0.00 0.00 14.44 +1.02 42 0 2,282 0
29SEP26 44.00 P 0.00 0.00 0.00 15.43 +0.95 43 0 604 0
29SEP26 45.00 P 16.42 16.42 16.42 16.42 +1.00 0 2 1,488 0
29SEP26 46.00 P 0.00 0.00 0.00 17.43 +0.94 46 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 18.42 +0.96 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.43 +0.97 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.43 +1.00 51 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 21.42 +0.93 0 0 5,790 -19
29SEP26 52.50 P 23.90 23.90 23.90 23.93 +1.01 57 10 10 0
29SEP26 55.00 P 0.00 0.00 0.00 26.42 +0.93 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 28.92 +1.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.42 +1.00 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 33.92 +1.00 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 36.42 +1.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.93 +0.94 77 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.43 +0.94 80 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.92 +0.99 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.42 +1.01 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 48.92 +0.93 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 51.42 +0.93 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 53.92 +0.93 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 56.42 +1.01 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 42 0
30DEC26 15.50 P 0.16 0.16 0.16 0.07 +0.03 43 3 4 +3
30DEC26 16.00 P 0.00 0.00 0.00 0.09 +0.04 42 0 148 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 +0.06 43 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.06 42 0 6 0
30DEC26 17.50 P 0.26 0.26 0.26 0.18 +0.08 42 5 16 +5
30DEC26 18.00 P 0.30 0.30 0.30 0.22 +0.09 42 20 65 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.10 42 0 7 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 +0.12 42 0 205 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 +0.13 42 0 62 0
30DEC26 20.00 P 0.50 0.50 0.50 0.45 +0.15 41 1 682 0
30DEC26 21.00 P 0.00 0.00 0.00 0.61 +0.17 41 0 383 0
30DEC26 22.00 P 0.00 0.00 0.00 0.82 +0.22 41 0 594 0
30DEC26 23.00 P 0.00 0.00 0.00 1.03 +0.21 40 0 270 0
30DEC26 24.00 P 0.00 0.00 0.00 1.30 +0.22 40 0 3,889 0
30DEC26 25.00 P 1.59 1.59 1.59 1.59 +0.21 39 40 9,947 -10
30DEC26 26.00 P 1.75 1.92 1.75 1.95 +0.26 39 22 962 -18
30DEC26 27.00 P 2.35 2.35 2.35 2.36 +0.31 39 16 1,552 +16
30DEC26 28.00 P 0.00 0.00 0.00 2.83 +0.37 38 2,000 3,529 +1,940
30DEC26 29.00 P 3.33 3.33 3.33 3.35 +0.37 38 5 2,834 +5
30DEC26 30.00 P 3.96 3.96 3.96 3.92 +0.42 38 1 9,746 +1
30DEC26 31.00 P 0.00 0.00 0.00 4.57 +0.49 38 0 4,498 0
30DEC26 32.00 P 0.00 0.00 0.00 5.27 +0.54 39 0 5,630 0
30DEC26 33.00 P 5.90 5.90 5.90 5.84 +0.33 37 4 5,207 0
30DEC26 34.00 P 0.00 0.00 0.00 6.75 +0.51 39 0 1,174 0
30DEC26 35.00 P 0.00 0.00 0.00 7.54 +0.55 39 0 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 8.33 +0.64 39 0 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 9.15 +0.57 39 0 3,260 0
30DEC26 38.00 P 0.00 0.00 0.00 9.99 +0.58 39 0 4,445 0
30DEC26 39.00 P 0.00 0.00 0.00 10.82 +0.58 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 11.70 +0.61 38 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 12.60 +0.60 37 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 13.49 +0.58 36 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 14.59 +0.87 41 0 1,332 0
30DEC26 44.00 P 0.00 0.00 0.00 15.53 +0.81 40 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 16.50 +0.83 41 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 17.47 +0.83 41 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 18.44 +0.87 41 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 19.43 +0.85 41 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 20.43 +0.85 42 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 21.42 +0.84 0 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 23.93 +0.93 47 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 26.42 +0.93 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 28.92 +0.93 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.42 +0.92 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.92 +0.92 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.42 +0.91 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.93 +0.92 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.43 +0.92 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.92 +0.92 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.42 +0.91 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.92 +0.92 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 51.42 +0.91 0 0 0 0
30MAR27 15.00 P 0.26 0.26 0.26 0.27 +0.20 49 1 29 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 +0.20 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.34 +0.22 47 0 472 0
30MAR27 16.50 P 0.34 0.34 0.34 0.39 +0.24 47 1 203 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 +0.26 46 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.50 +0.27 46 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.57 +0.30 46 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.64 +0.31 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.71 +0.32 45 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.80 +0.34 44 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.89 +0.35 44 0 108 0
30MAR27 21.00 P 0.00 0.00 0.00 1.08 +0.36 43 0 23 0
30MAR27 22.00 P 1.12 1.12 1.12 1.31 +0.37 42 100 213 +100
30MAR27 23.00 P 1.41 1.41 1.41 1.56 +0.35 42 100 266 0
30MAR27 24.00 P 0.00 0.00 0.00 1.84 +0.33 41 0 1,655 0
30MAR27 25.00 P 0.00 0.00 0.00 2.15 +0.30 40 0 2,709 0
30MAR27 26.00 P 0.00 0.00 0.00 2.50 +0.31 39 0 4,491 0
30MAR27 27.00 P 0.00 0.00 0.00 2.89 +0.30 38 0 798 0
30MAR27 28.00 P 0.00 0.00 0.00 3.36 +0.34 38 0 898 0
30MAR27 29.00 P 0.00 0.00 0.00 3.89 +0.33 38 0 1,036 0
30MAR27 30.00 P 0.00 0.00 0.00 4.44 +0.39 38 0 3,409 0
30MAR27 31.00 P 0.00 0.00 0.00 5.07 +0.43 38 0 1,126 0
30MAR27 32.00 P 5.80 5.80 5.80 5.76 +0.48 38 2 881 +1
30MAR27 33.00 P 0.00 0.00 0.00 6.49 +0.48 39 0 5,498 0
30MAR27 34.00 P 0.00 0.00 0.00 7.21 +0.49 39 0 6,600 0
30MAR27 35.00 P 7.45 7.45 7.45 7.96 +0.51 39 1 1,034 0
30MAR27 36.00 P 0.00 0.00 0.00 8.74 +0.54 39 0 295 0
30MAR27 37.00 P 0.00 0.00 0.00 9.57 +0.59 39 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 10.40 +0.63 39 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 11.24 +0.65 39 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 12.10 +0.66 39 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 12.98 +0.76 40 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 13.86 +0.95 39 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 14.75 +0.80 39 0 95 0
30MAR27 44.00 P 0.00 0.00 0.00 15.64 +0.73 39 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 16.55 +0.81 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 18.01 +1.24 48 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 18.96 +1.31 49 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 19.91 +1.31 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.86 +1.28 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.82 +1.24 51 0 18 0
29JUN27 19.50 P 0.91 0.91 0.91 1.06 +0.22 44 1 1 +1
29JUN27 20.00 P 0.00 0.00 0.00 1.16 +0.24 43 0 33 0
29JUN27 21.00 P 0.00 0.00 0.00 1.40 +0.28 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.64 +0.28 42 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.93 +0.30 41 0 0 0
29JUN27 24.00 P 2.12 2.12 2.12 2.22 +0.27 40 25 25 +25
29JUN27 25.00 P 2.50 2.50 2.50 2.56 +0.28 40 5 48 +5
29JUN27 26.00 P 0.00 0.00 0.00 2.92 +0.25 39 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 3.33 +0.26 38 0 0 0
29JUN27 28.00 P 3.80 3.80 3.80 3.81 +0.29 38 31 57 +31
29JUN27 29.00 P 4.14 4.14 4.14 4.34 +0.34 38 30 39 +29
29JUN27 30.00 P 0.00 0.00 0.00 4.91 +0.38 38 0 18 0
29JUN27 31.00 P 0.00 0.00 0.00 5.54 +0.41 38 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 6.20 +0.46 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.89 +0.50 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.61 +0.48 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.38 +0.48 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.16 +0.53 39 1 3 +1
29JUN27 37.00 P 0.00 0.00 0.00 9.95 +0.55 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.77 +0.63 39 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 11.61 - 40 0 0 -
TOTAL PUT 18,060 480,937 +4,763
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$ 19.84
29JUN26 4.60 C 0.00 0.00 0.00 15.25 +0.33 170 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 15.18 +0.37 246 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 15.05 +0.33 156 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.98 +0.36 239 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.85 +0.34 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.63 +0.36 227 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 14.35 +0.33 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 14.10 +0.33 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.85 +0.33 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.59 +0.33 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 13.39 +0.38 198 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 13.09 +0.33 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.85 +0.31 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.64 +0.38 179 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.36 +0.35 136 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 12.11 +0.33 130 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.89 +0.37 161 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.61 +0.34 118 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.36 +0.33 113 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 11.11 +0.33 107 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.86 +0.33 101 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.61 +0.34 95 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.35 +0.33 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.11 +0.34 80 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.86 +0.34 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.36 +0.33 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.86 +0.33 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.37 +0.34 82 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.86 +0.32 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.41 +0.38 92 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.87 +0.32 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.41 +0.35 78 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.91 +0.37 71 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.42 +0.38 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.92 +0.36 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.42 +0.34 55 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 3.94 +0.31 52 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.46 +0.26 49 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 3.04 +0.26 52 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.64 +0.25 53 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 2.25 +0.22 52 0 57 0
29JUN26 18.50 C 0.00 0.00 0.00 1.90 +0.20 52 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.58 +0.17 52 0 50 0
29JUN26 19.50 C 0.00 0.00 0.00 1.29 +0.14 52 0 20 0
29JUN26 20.00 C 1.06 1.06 1.06 1.06 +0.10 52 1 77 0
29JUN26 21.00 C 0.68 0.70 0.68 0.69 +0.08 53 4 262 +3
29JUN26 22.00 C 0.47 0.49 0.40 0.42 +0.06 53 5 85 +3
29JUN26 23.00 C 0.29 0.29 0.29 0.24 +0.03 53 1 89 0
29JUN26 24.00 C 0.21 0.21 0.18 0.13 +0.01 52 4 157 +3
29JUN26 25.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 19 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 0.00 54 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 8.39 +0.31 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.89 +0.29 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 7.41 +0.33 53 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.91 +0.31 47 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.41 +0.27 43 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.91 +0.27 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.46 +0.27 47 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.98 +0.23 45 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.54 +0.25 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.12 +0.20 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.69 +0.17 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.30 +0.15 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.01 +0.21 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.67 +0.22 51 0 50 0
30JUL26 18.50 C 0.00 0.00 0.00 2.36 +0.20 51 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 2.07 +0.17 51 0 67 0
30JUL26 19.50 C 0.00 0.00 0.00 1.81 +0.15 51 0 67 0
30JUL26 20.00 C 1.59 1.59 1.59 1.60 +0.15 52 1 111 0
30JUL26 21.00 C 0.00 0.00 0.00 1.20 +0.10 52 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.88 +0.07 52 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.63 +0.05 52 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.44 +0.03 51 0 36 0
30JUL26 25.00 C 0.00 0.00 0.00 0.31 +0.02 51 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.21 +0.01 51 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.14 0.00 51 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 7.02 +0.36 54 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 6.43 +0.21 24 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.99 +0.20 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.56 +0.22 45 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.11 +0.19 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.73 +0.17 48 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.30 +0.13 46 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.92 +0.09 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.61 +0.16 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.29 +0.15 50 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 2.96 +0.13 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.68 +0.15 50 0 16 0
28AUG26 19.00 C 0.00 0.00 0.00 2.47 +0.19 52 0 17 0
28AUG26 19.50 C 0.00 0.00 0.00 2.14 +0.09 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.87 +0.03 49 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 1.55 +0.07 51 0 26 0
28AUG26 22.00 C 0.00 0.00 0.00 1.20 +0.03 50 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.93 +0.02 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.71 +0.01 50 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.53 -0.01 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.40 -0.01 50 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.30 -0.01 50 0 1 0
28AUG26 28.00 C 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 11.39 +0.26 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 11.17 +0.24 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.88 +0.25 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.65 +0.27 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.41 +0.21 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 10.14 +0.25 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.91 +0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.42 +0.19 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.00 +0.34 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.40 +0.22 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.98 +0.20 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.51 +0.21 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.03 +0.20 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.58 +0.19 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.13 +0.15 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.68 +0.12 44 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 5.26 +0.11 45 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.93 +0.18 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.55 +0.12 48 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 4.18 +0.11 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.85 +0.09 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.64 +0.21 51 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 3.25 +0.13 49 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.95 +0.07 48 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.71 +0.09 49 0 1 0
29SEP26 19.50 C 2.30 2.55 2.30 2.44 +0.14 49 3 52 -1
29SEP26 20.00 C 0.00 0.00 0.00 2.24 +0.11 49 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 1.92 +0.17 51 0 39 0
29SEP26 22.00 C 0.00 0.00 0.00 1.57 +0.15 51 0 82 0
29SEP26 23.00 C 0.00 0.00 0.00 1.27 +0.13 51 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 1.02 +0.11 51 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.82 +0.09 51 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.66 +0.08 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.52 +0.06 50 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.41 +0.05 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 +0.05 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 +0.04 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 +0.03 50 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 +0.03 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.62 +0.23 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.26 +0.32 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.83 +0.31 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.41 +0.21 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.00 +0.30 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.61 +0.30 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.22 +0.28 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.80 +0.22 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.53 +0.18 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.13 +0.13 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.80 +0.11 48 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.56 +0.19 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.22 +0.14 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.94 +0.12 48 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 3.68 +0.17 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.44 +0.13 48 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 3.26 +0.19 49 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 3.05 +0.21 49 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 2.58 +0.12 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.34 +0.21 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.02 +0.17 50 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.74 +0.14 50 0 15 0
30DEC26 25.00 C 1.56 1.56 1.56 1.50 +0.13 50 1 3 +1
30DEC26 26.00 C 1.30 1.31 1.30 1.28 +0.10 50 2 47 +2
30DEC26 27.00 C 0.00 0.00 0.00 1.10 +0.09 50 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.94 +0.08 50 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.81 +0.08 50 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.69 +0.07 49 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.59 +0.06 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.51 +0.06 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 +0.04 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.37 +0.04 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.85 +0.13 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.43 +0.15 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.02 +0.15 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.72 +0.23 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.26 +0.15 46 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.88 +0.12 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.53 +0.10 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.21 +0.11 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.87 +0.09 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.64 +0.17 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.30 +0.09 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.05 +0.20 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.78 +0.14 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.52 +0.13 48 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 4.27 +0.15 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.04 +0.12 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.82 +0.11 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.63 +0.13 49 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.24 +0.11 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.82 +0.07 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.59 +0.10 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.31 +0.12 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.02 +0.07 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.80 +0.06 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.61 +0.07 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.42 +0.06 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.26 +0.05 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.12 +0.05 49 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.99 +0.04 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.88 +0.04 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.78 +0.03 49 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.69 +0.03 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.56 +0.13 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 7.22 +0.15 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.89 +0.15 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.57 +0.17 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.26 +0.17 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.97 +0.17 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.69 +0.18 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.45 +0.22 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.20 +0.23 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.91 +0.19 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.70 +0.22 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.48 +0.23 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.25 +0.21 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.04 +0.20 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.65 +0.21 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.29 +0.18 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.97 +0.18 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.67 +0.15 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.42 +0.15 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.17 +0.14 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.97 - 49 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 1.77 - 49 0 0 -
TOTAL CALL 22 4,634 +11
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 217 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 205 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 198 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 185 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 157 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
29JUN26 14.50 P 0.02 0.02 0.02 0.01 -0.01 52 15 86 -10
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 58 0
29JUN26 15.50 P 0.05 0.05 0.05 0.04 -0.01 53 13 52 -6
29JUN26 16.00 P 0.08 0.08 0.08 0.06 -0.03 51 5 74 -5
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.04 52 0 113 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 -0.06 52 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.25 -0.09 51 0 60 0
29JUN26 18.00 P 0.35 0.36 0.35 0.37 -0.10 52 2 213 +2
29JUN26 18.50 P 0.53 0.53 0.53 0.51 -0.13 51 1 151 -1
29JUN26 19.00 P 0.73 0.73 0.73 0.69 -0.15 51 1 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.90 -0.21 51 0 56 0
29JUN26 20.00 P 0.00 0.00 0.00 1.18 -0.21 52 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 1.79 -0.25 52 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 2.53 -0.28 52 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 3.46 -0.27 59 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.30 -0.35 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.23 -0.35 57 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.19 -0.33 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.16 -0.35 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.16 -0.36 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.16 -0.35 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.17 -0.35 74 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 11.19 -0.33 86 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.16 -0.35 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.24 -0.27 108 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.26 -0.25 116 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 18 0
30JUL26 13.50 P 0.05 0.05 0.05 0.03 -0.02 50 3 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 0.08 -0.04 50 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.13 -0.04 51 0 25 0
30JUL26 15.50 P 0.00 0.00 0.00 0.18 -0.05 51 0 53 0
30JUL26 16.00 P 0.00 0.00 0.00 0.26 -0.06 51 0 35 0
30JUL26 16.50 P 0.00 0.00 0.00 0.34 -0.08 50 0 122 0
30JUL26 17.00 P 0.00 0.00 0.00 0.45 -0.10 50 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 0.58 -0.12 50 0 55 0
30JUL26 18.00 P 0.00 0.00 0.00 0.73 -0.14 50 0 7 0
30JUL26 18.50 P 0.94 0.94 0.94 0.91 -0.17 50 5 55 +5
30JUL26 19.00 P 0.00 0.00 0.00 1.12 -0.19 50 0 26 0
30JUL26 19.50 P 0.00 0.00 0.00 1.36 -0.23 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.64 -0.22 51 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 2.25 -0.27 51 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 3.01 -0.24 54 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 3.79 -0.21 55 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.61 -0.27 55 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.53 -0.20 59 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.41 -0.27 58 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.31 -0.26 57 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.29 -0.29 61 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.25 -0.28 62 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.23 -0.29 64 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.09 -0.04 50 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.13 -0.05 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.19 -0.05 50 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.25 -0.07 50 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.33 -0.08 50 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.43 -0.09 50 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.55 -0.11 50 0 17 0
28AUG26 17.00 P 0.00 0.00 0.00 0.69 -0.12 50 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.86 -0.12 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.04 -0.16 50 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.25 -0.15 51 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.48 -0.17 51 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.73 -0.19 51 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.99 -0.22 51 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 2.61 -0.24 52 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 3.30 -0.22 52 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.05 -0.21 53 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.86 -0.20 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.71 -0.18 55 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.62 -0.16 57 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.53 -0.22 59 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.44 -0.25 59 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.35 -0.27 58 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.33 -0.24 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 51 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.01 51 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.01 51 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.31 -0.03 50 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 -0.04 49 0 19 0
29SEP26 15.50 P 0.00 0.00 0.00 0.50 -0.04 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.64 -0.04 50 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 0.76 -0.09 50 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.92 -0.11 50 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.10 -0.12 50 0 44 0
29SEP26 18.00 P 0.00 0.00 0.00 1.29 -0.15 50 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 1.51 -0.15 50 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 1.74 -0.16 50 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.04 -0.02 51 0 34 0
29SEP26 20.00 P 2.30 2.30 2.30 2.30 -0.14 51 1 11 -1
29SEP26 21.00 P 0.00 0.00 0.00 2.91 -0.19 51 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 3.59 -0.20 52 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.32 -0.17 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.06 -0.22 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.90 -0.20 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.75 -0.21 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.62 -0.21 54 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.52 -0.23 55 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.43 -0.21 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.36 -0.22 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.32 -0.21 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.33 -0.18 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.26 -0.25 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.26 -0.25 61 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.01 49 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.01 50 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.04 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.56 -0.01 49 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.67 -0.01 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.81 -0.01 50 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 0.96 0.00 50 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 -0.05 49 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.25 -0.07 49 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.43 -0.09 49 0 0 0
30DEC26 17.50 P 1.68 1.68 1.68 1.63 -0.10 48 3 24 -3
30DEC26 18.00 P 0.00 0.00 0.00 1.85 -0.11 48 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.08 -0.12 49 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.33 -0.13 48 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.59 -0.14 49 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 2.87 -0.16 49 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.58 -0.07 51 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.11 -0.20 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.81 -0.17 49 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.55 -0.23 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.32 -0.22 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.17 -0.17 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.98 -0.18 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.88 -0.14 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.68 -0.25 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.59 -0.28 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.50 -0.29 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.42 -0.30 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.36 -0.30 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.30 -0.21 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 -0.04 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.48 -0.02 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.56 -0.05 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.67 -0.06 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.79 -0.07 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.92 -0.08 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.07 -0.08 48 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.23 -0.10 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.41 -0.10 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.59 -0.11 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.79 -0.13 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.01 -0.12 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.24 -0.12 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.48 -0.14 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.74 -0.14 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.01 -0.15 47 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.29 -0.16 48 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 3.90 -0.14 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.54 -0.15 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.27 -0.13 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.97 -0.16 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.72 -0.14 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.50 -0.19 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.31 -0.18 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.14 -0.19 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.99 -0.24 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.85 -0.24 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.76 -0.21 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.66 -0.19 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.63 -0.12 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.49 -0.17 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.98 -0.05 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.13 -0.04 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.29 -0.06 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.47 -0.06 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.65 -0.06 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.85 -0.08 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.06 -0.08 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.28 -0.08 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.50 -0.10 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.75 -0.11 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.01 -0.10 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.26 -0.11 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.53 -0.13 47 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.82 -0.13 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.40 -0.14 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.03 -0.16 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.69 -0.15 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.41 -0.15 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.15 -0.15 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.92 -0.13 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.69 - 46 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 9.50 - 47 0 0 -
TOTAL PUT 49 3,573 -19
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$ 3.44
29JUN26 2.50 C 0.00 0.00 0.00 0.95 -0.02 72 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.85 -0.02 64 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.75 -0.02 57 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.65 -0.02 50 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.45 -0.02 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.26 -0.02 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.02 23 0 22 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 45 0
29JUN26 3.60 C 0.00 0.00 0.00 0.02 -0.01 21 0 40 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 -0.01 23 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 92 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 117 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.95 -0.02 56 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.85 -0.02 50 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.75 -0.02 44 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.13 -0.02 24 0 10 0
30JUL26 3.50 C 0.08 0.08 0.08 0.08 -0.02 22 10 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.05 -0.01 22 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 -0.01 23 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 0.00 24 0 300 0
30JUL26 3.90 C 0.01 0.01 0.01 0.01 0.00 23 20 20 +20
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.95 -0.02 47 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.85 -0.02 42 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.75 -0.02 38 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.65 -0.03 33 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.96 -0.01 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 -0.01 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 -0.01 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.02 25 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.02 24 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.02 23 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 -0.02 23 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.01 23 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.01 23 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.01 22 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 -0.01 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.86 -0.02 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 -0.02 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 -0.02 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.01 25 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.96 -0.02 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 -0.03 22 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 -0.02 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 -0.01 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 -0.03 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.02 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 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 0.98 -0.03 22 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.90 -0.03 23 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.83 -0.02 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.75 -0.02 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.67 -0.03 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.54 -0.03 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 - 25 0 0 -
TOTAL CALL 30 2,617 +20
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 39 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 18 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 21 0 292 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 0.00 20 0 78 0
29JUN26 3.50 P 0.00 0.00 0.00 0.14 +0.01 18 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.23 +0.02 22 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.32 +0.02 22 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.41 +0.01 0 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.51 +0.02 0 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.61 +0.02 0 0 311 0
29JUN26 4.10 P 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.85 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.35 +0.01 0 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 36 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 54 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 +0.01 22 0 62 0
30JUL26 3.40 P 0.12 0.12 0.12 0.12 +0.01 21 4 53 +4
30JUL26 3.50 P 0.00 0.00 0.00 0.18 +0.02 21 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.25 +0.01 21 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.42 +0.02 19 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.11 0.00 24 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.16 +0.01 24 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.34 +0.01 20 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.43 +0.02 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.21 +0.03 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 0.00 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 +0.01 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.15 +0.01 26 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.20 +0.01 26 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.32 +0.01 26 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 +0.01 26 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.56 +0.02 28 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.65 +0.02 29 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.75 +0.03 32 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 +0.03 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 +0.03 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.04 +0.03 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.13 +0.03 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 +0.03 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.33 +0.03 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.43 +0.03 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.53 +0.04 43 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.62 +0.03 40 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.12 +0.03 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 0.00 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 0.00 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 +0.01 26 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 +0.01 25 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 +0.02 26 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 +0.02 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 +0.02 27 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 +0.02 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 +0.02 27 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.77 +0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 +0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 +0.03 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 +0.03 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 +0.03 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 +0.03 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.35 +0.03 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 +0.03 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.55 +0.02 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.65 +0.02 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.89 +0.02 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.14 +0.02 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.38 +0.01 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 0.00 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.25 +0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 0.00 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 +0.01 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.63 +0.02 27 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 +0.02 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 +0.03 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.26 +0.03 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.36 +0.03 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.45 +0.02 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.55 +0.02 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.65 +0.02 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 +0.02 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 +0.02 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 +0.02 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 - 29 0 0 -
TOTAL PUT 4 3,035 +4
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$ 31.48
29JUN26 18.50 C 0.00 0.00 0.00 13.02 -0.11 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.52 -0.11 63 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.02 -0.11 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.52 -0.11 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.52 -0.11 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.52 -0.11 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.53 -0.11 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.53 -0.11 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.53 -0.11 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.53 -0.12 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.53 -0.13 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.54 -0.12 18 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.55 -0.12 15 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.62 -0.12 16 0 0 0
29JUN26 31.00 C 0.75 0.75 0.75 0.87 -0.08 16 10 276 +10
29JUN26 32.00 C 0.27 0.33 0.27 0.36 -0.06 16 184 366 +81
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.03 16 0 808 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 510 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 18 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 798 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.58 -0.11 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.53 -0.17 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.53 -0.18 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.53 -0.20 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.60 -0.12 20 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.61 -0.12 18 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.64 -0.12 17 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.72 -0.11 17 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.89 -0.10 17 0 15 0
30JUL26 31.00 C 1.14 1.14 1.14 1.21 -0.08 17 5 65 +5
30JUL26 32.00 C 0.00 0.00 0.00 0.69 -0.10 17 0 555 0
30JUL26 33.00 C 0.00 0.00 0.00 0.37 -0.05 17 0 524 0
30JUL26 34.00 C 0.22 0.22 0.22 0.18 -0.03 17 30 257 +30
30JUL26 35.00 C 0.11 0.11 0.11 0.08 -0.01 17 2 299 +2
30JUL26 36.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 0.00 19 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.58 -0.12 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.53 -0.18 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.53 -0.18 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.56 -0.17 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.60 -0.18 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.69 -0.12 18 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.75 -0.12 18 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.88 -0.11 18 0 0 0
28AUG26 30.00 C 2.15 2.15 2.03 2.12 -0.11 18 50 35 +5
28AUG26 31.00 C 0.00 0.00 0.00 1.47 -0.07 18 0 33 0
28AUG26 32.00 C 0.85 0.85 0.85 0.96 -0.07 18 15 310 +15
28AUG26 33.00 C 0.55 0.56 0.54 0.60 -0.05 18 45 343 +45
28AUG26 34.00 C 0.33 0.33 0.33 0.35 -0.03 18 120 341 +120
28AUG26 35.00 C 0.00 0.00 0.00 0.19 -0.02 18 0 368 0
28AUG26 36.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 0.00 19 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 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 13.10 -0.12 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.60 -0.13 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.11 -0.12 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.61 -0.12 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.62 -0.12 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.62 -0.13 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.63 -0.12 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.64 -0.11 20 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.61 -0.19 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.67 -0.12 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.70 -0.12 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.78 -0.12 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.93 -0.11 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.18 -0.12 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.55 -0.10 18 0 44 0
29SEP26 32.00 C 1.08 1.08 1.08 1.08 -0.08 18 15 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.71 -0.06 18 0 130 0
29SEP26 34.00 C 0.43 0.44 0.43 0.44 -0.04 18 200 719 +200
29SEP26 35.00 C 0.00 0.00 0.00 0.26 -0.03 18 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 19 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 21 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.62 -0.12 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.62 -0.13 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.63 -0.12 17 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.64 -0.16 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.67 -0.17 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.72 -0.12 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.82 -0.12 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.99 -0.12 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.24 -0.11 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.58 -0.10 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.01 -0.15 18 0 164 0
30DEC26 32.00 C 0.00 0.00 0.00 1.56 -0.11 18 0 163 0
30DEC26 33.00 C 0.00 0.00 0.00 1.18 -0.06 18 0 15 0
30DEC26 34.00 C 0.81 0.81 0.81 0.87 -0.06 18 100 102 +91
30DEC26 35.00 C 0.00 0.00 0.00 0.63 -0.05 18 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 -0.04 18 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 -0.03 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 0.00 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 225 0
30MAR27 22.00 C 0.00 0.00 0.00 9.72 -0.03 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.71 -0.20 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.77 -0.18 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.91 -0.18 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.01 -0.19 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.10 -0.13 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.34 -0.13 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.64 -0.13 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.01 -0.13 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.46 -0.12 18 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.99 -0.17 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 1.63 -0.10 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.28 -0.09 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.00 -0.08 18 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.76 -0.07 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.58 -0.05 18 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 -0.05 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.32 -0.04 18 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.24 -0.03 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 -0.01 18 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 9.78 -0.13 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.86 -0.13 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.97 -0.13 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.10 -0.14 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.28 -0.14 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.51 -0.14 19 0 0 0
29JUN27 28.00 C 4.82 4.82 4.54 4.77 -0.16 19 32 32 +32
29JUN27 29.00 C 0.00 0.00 0.00 4.06 -0.20 18 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.43 -0.22 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.89 -0.22 18 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.43 -0.20 18 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.03 -0.16 19 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.68 -0.15 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.37 -0.12 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.12 -0.10 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.91 -0.10 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.73 -0.12 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.62 -0.07 19 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.49 -0.05 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.39 -0.05 19 0 0 0
TOTAL CALL 808 11,207 +636
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.11 0.11 0.11 0.09 +0.01 16 34 393 0
29JUN26 31.00 P 0.30 0.36 0.29 0.32 +0.03 16 281 640 +119
29JUN26 32.00 P 0.90 0.90 0.90 0.79 +0.06 15 5 717 0
29JUN26 33.00 P 0.00 0.00 0.00 1.58 +0.10 16 0 676 0
29JUN26 34.00 P 0.00 0.00 0.00 2.52 +0.12 0 0 197 0
29JUN26 35.00 P 0.00 0.00 0.00 3.52 +0.12 0 0 51 0
29JUN26 36.00 P 0.00 0.00 0.00 4.52 +0.12 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.52 +0.12 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.62 +0.17 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.61 +0.19 52 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.62 +0.20 58 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.62 +0.20 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.62 +0.20 67 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.61 +0.19 70 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.64 +0.22 77 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.60 +0.18 76 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.64 +0.22 85 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.62 +0.20 86 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 0.00 18 0 71 0
30JUL26 29.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 76 0
30JUL26 30.00 P 0.29 0.29 0.27 0.28 +0.01 17 175 495 +175
30JUL26 31.00 P 0.57 0.63 0.57 0.58 +0.01 17 239 646 +239
30JUL26 32.00 P 1.09 1.11 1.09 1.11 +0.10 17 30 246 +15
30JUL26 33.00 P 0.00 0.00 0.00 1.78 +0.09 17 0 295 0
30JUL26 34.00 P 0.00 0.00 0.00 2.60 +0.10 17 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 3.53 +0.12 17 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.52 +0.12 0 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.52 +0.12 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.62 +0.17 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.62 +0.19 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.62 +0.20 41 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.62 +0.20 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.62 +0.20 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.62 +0.20 50 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.64 +0.22 55 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 18 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 42 0
28AUG26 29.00 P 0.30 0.30 0.30 0.31 +0.03 18 1 205 +1
28AUG26 30.00 P 0.56 0.62 0.56 0.55 +0.01 18 207 291 +52
28AUG26 31.00 P 0.97 1.00 0.97 0.96 +0.04 18 30 217 -15
28AUG26 32.00 P 0.00 0.00 0.00 1.51 +0.07 18 0 136 0
28AUG26 33.00 P 0.00 0.00 0.00 2.21 +0.09 18 0 150 0
28AUG26 34.00 P 0.00 0.00 0.00 2.98 +0.09 18 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.85 +0.10 18 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.77 +0.11 18 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.90 +0.29 26 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.85 +0.09 28 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.82 +0.14 29 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.79 +0.13 31 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.77 +0.13 32 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.76 +0.14 34 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.79 +0.16 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.79 +0.17 41 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 28 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 18 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 0.00 18 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 +0.01 18 0 196 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 +0.02 18 0 43 0
29SEP26 30.00 P 0.78 0.78 0.78 0.69 +0.01 17 15 366 0
29SEP26 31.00 P 0.00 0.00 0.00 1.12 +0.05 18 0 114 0
29SEP26 32.00 P 0.00 0.00 0.00 1.65 +0.07 17 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.32 +0.10 18 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 3.09 +0.09 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.92 +0.09 18 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.82 +0.11 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.90 +0.26 23 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.85 +0.09 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.82 +0.14 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.79 +0.13 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.78 +0.14 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.76 +0.14 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.79 +0.16 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.79 +0.17 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.64 +0.12 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.64 +0.13 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.62 +0.12 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 0.00 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 0.00 18 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.27 0.00 18 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.45 0.00 18 0 155 0
30DEC26 29.00 P 0.00 0.00 0.00 0.68 0.00 18 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 1.02 +0.02 18 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.44 +0.03 17 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 2.02 +0.09 18 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 2.64 +0.05 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.35 +0.06 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.13 +0.07 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.97 +0.08 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.90 +0.13 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.95 +0.19 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.86 +0.17 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.86 +0.20 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.78 +0.14 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.81 +0.19 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.79 +0.16 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.79 +0.15 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.64 +0.12 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.64 +0.13 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.62 +0.12 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 0.00 18 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.10 0.00 18 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.17 0.00 18 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.28 -0.01 18 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.44 -0.01 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.64 -0.02 18 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.91 0.00 18 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.27 +0.01 18 0 7 0
30MAR27 31.00 P 0.00 0.00 0.00 1.70 +0.01 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.28 +0.09 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.89 +0.03 18 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.57 +0.05 18 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.31 +0.05 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.12 +0.07 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.11 +0.22 20 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.01 +0.18 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.94 +0.20 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.87 +0.19 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.83 +0.19 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.85 +0.22 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.79 +0.16 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.80 +0.16 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.75 +0.18 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.75 +0.24 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.68 -0.02 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.28 -0.01 19 0 4 0
29JUN27 30.00 P 1.77 1.79 1.77 1.68 +0.04 19 9 16 +9
29JUN27 31.00 P 0.00 0.00 0.00 2.14 -0.01 19 0 5 0
29JUN27 32.00 P 0.00 0.00 0.00 2.69 +0.08 20 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 3.30 +0.11 20 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 3.97 +0.14 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.70 +0.17 20 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.33 +0.04 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.33 +0.09 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.21 +0.11 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.12 +0.16 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.87 +0.02 20 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.83 +0.17 21 0 0 0
TOTAL PUT 1,026 10,719 +595
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$ 4.90
29JUN26 2.60 C 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.10 -0.11 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.00 -0.11 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.90 -0.11 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.80 -0.11 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.70 -0.12 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.60 -0.12 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.50 -0.11 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.41 -0.10 57 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.31 -0.11 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.21 -0.12 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.11 -0.11 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.01 -0.12 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.92 -0.10 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.82 -0.11 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.74 -0.10 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.64 -0.10 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.56 -0.10 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.50 -0.08 48 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.43 -0.07 48 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 0.36 -0.07 47 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.30 -0.07 46 0 65 0
29JUN26 4.90 C 0.28 0.28 0.28 0.25 -0.07 47 2 136 -2
29JUN26 5.00 C 0.22 0.22 0.20 0.21 -0.05 47 60 317 +30
29JUN26 5.25 C 0.16 0.16 0.13 0.12 -0.05 47 23 176 +18
29JUN26 5.50 C 0.09 0.09 0.09 0.07 -0.03 48 1 331 +1
29JUN26 5.75 C 0.06 0.06 0.06 0.04 -0.02 49 5 668 0
29JUN26 6.00 C 0.03 0.03 0.03 0.02 -0.01 49 4 402 -4
29JUN26 6.25 C 0.02 0.02 0.02 0.01 -0.01 49 1 362 -1
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 501 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1,337 0
29JUN26 7.00 C 0.02 0.02 0.02 0.01 0.00 67 5 573 -5
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 26 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.05 -0.12 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.96 -0.11 43 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.88 -0.11 44 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.80 -0.10 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.72 -0.09 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.65 -0.09 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.58 -0.09 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.52 -0.08 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.47 -0.07 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.42 -0.07 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.37 -0.06 46 0 4 0
30JUL26 5.00 C 0.33 0.33 0.33 0.33 -0.06 47 48 87 0
30JUL26 5.25 C 0.26 0.26 0.24 0.24 -0.04 47 60 335 +60
30JUL26 5.50 C 0.00 0.00 0.00 0.17 -0.03 48 0 216 0
30JUL26 5.75 C 0.00 0.00 0.00 0.11 -0.03 46 0 30 0
30JUL26 6.00 C 0.10 0.10 0.10 0.08 -0.02 48 12 36 +12
30JUL26 6.25 C 0.00 0.00 0.00 0.05 -0.02 47 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 25 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 46 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.10 -0.10 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.01 -0.10 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.93 -0.10 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.86 -0.10 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.79 -0.09 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.72 -0.09 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.66 -0.08 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.60 -0.09 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.55 -0.07 45 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.50 -0.08 46 0 0 0
28AUG26 4.90 C 0.46 0.46 0.45 0.46 -0.06 47 42 42 +42
28AUG26 5.00 C 0.41 0.42 0.41 0.42 -0.06 47 102 184 +34
28AUG26 5.25 C 0.00 0.00 0.00 0.32 -0.05 47 0 0 0
28AUG26 5.50 C 0.25 0.25 0.25 0.25 -0.03 47 10 54 +10
28AUG26 5.75 C 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.10 -0.02 47 0 23 0
28AUG26 6.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.23 -0.10 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.14 -0.11 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 -0.10 45 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.99 -0.10 44 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 -0.10 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 -0.09 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 -0.09 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 -0.09 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 -0.07 45 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 -0.06 46 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 -0.04 48 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 -0.05 45 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 -0.02 47 0 48 0
29SEP26 5.25 C 0.39 0.39 0.39 0.40 -0.03 47 100 384 +100
29SEP26 5.50 C 0.00 0.00 0.00 0.32 -0.02 47 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 -0.02 46 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 -0.01 47 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.01 46 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.01 46 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 0.00 46 0 94 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 0.00 48 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 46 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 46 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 45 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.35 -0.09 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.28 -0.08 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.21 -0.08 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.14 -0.08 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.07 -0.09 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.02 -0.07 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 -0.08 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.89 -0.09 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.84 -0.08 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.07 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 -0.07 45 0 0 0
30DEC26 4.90 C 0.72 0.72 0.70 0.72 -0.06 46 150 250 +150
30DEC26 5.00 C 0.00 0.00 0.00 0.66 -0.07 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.56 -0.07 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 -0.05 45 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.41 -0.04 45 0 80 0
30DEC26 6.00 C 0.37 0.37 0.37 0.35 -0.03 46 1 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.03 45 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.03 45 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.03 45 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.02 45 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.02 45 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.37 -0.09 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.32 -0.08 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.25 -0.08 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 -0.08 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.13 -0.08 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.08 -0.07 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.03 -0.07 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.97 -0.07 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.92 -0.07 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.88 -0.06 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 -0.06 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.79 -0.06 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.69 -0.06 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 -0.05 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 -0.05 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 -0.03 45 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 -0.03 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 -0.02 45 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.02 44 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.02 44 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.02 44 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.02 44 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.01 45 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 45 0 49 0
29JUN27 4.10 C 0.00 0.00 0.00 1.30 -0.07 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.24 -0.07 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.18 -0.07 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.12 -0.07 46 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.07 -0.07 46 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.02 -0.07 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.97 -0.07 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.93 -0.06 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.88 -0.06 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.84 -0.06 46 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.74 -0.06 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 -0.05 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.58 -0.05 45 0 0 0
29JUN27 6.00 C 0.53 0.53 0.53 0.51 -0.05 45 1 1 +1
29JUN27 6.25 C 0.00 0.00 0.00 0.45 -0.04 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.40 -0.04 45 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.35 -0.03 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
29JUN27 7.50 C 0.28 0.28 0.28 0.24 -0.03 45 5 5 +5
TOTAL CALL 632 10,641 +451
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 0.00 113 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
29JUN26 3.70 P 0.01 0.01 0.01 0.01 0.00 59 10 25 +10
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 99 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 47 0 29 0
29JUN26 4.20 P 0.03 0.03 0.03 0.03 0.00 47 10 240 +10
29JUN26 4.30 P 0.04 0.04 0.04 0.05 +0.01 49 45 79 -35
29JUN26 4.40 P 0.05 0.05 0.05 0.06 +0.01 46 2 354 +2
29JUN26 4.50 P 0.09 0.09 0.09 0.09 +0.02 48 21 504 -19
29JUN26 4.60 P 0.11 0.11 0.11 0.11 +0.02 45 110 396 +58
29JUN26 4.70 P 0.15 0.15 0.14 0.15 +0.02 46 23 182 -17
29JUN26 4.80 P 0.19 0.21 0.19 0.19 +0.03 46 26 527 -15
29JUN26 4.90 P 0.00 0.00 0.00 0.24 +0.04 47 0 275 0
29JUN26 5.00 P 0.28 0.28 0.28 0.30 +0.04 47 5 660 0
29JUN26 5.25 P 0.00 0.00 0.00 0.45 +0.03 44 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 +0.07 50 0 397 0
29JUN26 5.75 P 0.00 0.00 0.00 0.90 +0.08 55 0 291 0
29JUN26 6.00 P 0.00 0.00 0.00 1.13 +0.09 57 0 232 0
29JUN26 6.25 P 0.00 0.00 0.00 1.37 +0.09 61 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.61 +0.09 61 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.86 +0.10 68 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 2.10 +0.08 0 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.35 +0.09 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.61 +0.10 86 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.86 +0.10 91 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.11 +0.10 96 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.36 +0.10 101 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.61 +0.10 106 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.86 +0.10 110 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.11 +0.10 115 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.36 +0.10 119 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 46 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 75 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 +0.02 48 0 60 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 +0.01 46 0 105 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 +0.01 45 0 40 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 +0.02 46 0 28 0
30JUL26 4.50 P 0.00 0.00 0.00 0.17 +0.02 45 0 706 0
30JUL26 4.60 P 0.00 0.00 0.00 0.21 +0.02 46 0 170 0
30JUL26 4.70 P 0.25 0.25 0.25 0.25 +0.03 46 15 169 +15
30JUL26 4.80 P 0.00 0.00 0.00 0.30 +0.04 46 0 218 0
30JUL26 4.90 P 0.35 0.35 0.35 0.35 +0.04 46 10 61 0
30JUL26 5.00 P 0.00 0.00 0.00 0.41 +0.05 47 0 485 0
30JUL26 5.25 P 0.57 0.57 0.57 0.57 +0.06 47 15 61 0
30JUL26 5.50 P 0.00 0.00 0.00 0.76 +0.07 49 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.97 +0.08 52 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.19 +0.08 54 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.41 +0.08 54 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.64 +0.09 55 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.88 +0.10 57 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.10 +0.08 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.36 +0.10 57 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.61 +0.10 61 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.86 +0.10 65 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.11 +0.10 69 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.36 +0.10 73 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.12 +0.01 46 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.14 0.00 45 0 25 0
28AUG26 4.30 P 0.16 0.16 0.16 0.17 +0.02 46 2 57 +2
28AUG26 4.40 P 0.00 0.00 0.00 0.20 +0.02 45 0 25 0
28AUG26 4.50 P 0.00 0.00 0.00 0.24 +0.03 46 0 999 0
28AUG26 4.60 P 0.00 0.00 0.00 0.28 +0.03 46 0 70 0
28AUG26 4.70 P 0.30 0.31 0.30 0.32 +0.03 45 53 53 +53
28AUG26 4.80 P 0.36 0.36 0.36 0.37 +0.04 45 5 40 +5
28AUG26 4.90 P 0.00 0.00 0.00 0.43 +0.05 47 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.48 +0.05 46 0 4 0
28AUG26 5.25 P 0.64 0.64 0.64 0.64 +0.05 47 10 22 +10
28AUG26 5.50 P 0.00 0.00 0.00 0.83 +0.07 49 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 1.03 +0.08 50 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.23 +0.08 50 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.45 +0.09 52 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.67 +0.09 52 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.90 +0.10 52 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.13 +0.10 52 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.37 +0.10 53 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.61 +0.09 52 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.86 +0.10 55 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.11 +0.10 59 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.36 +0.10 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.02 47 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.02 47 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 64 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.03 46 0 44 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.03 47 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 +0.02 45 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.03 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 +0.03 45 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 +0.03 45 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 +0.04 46 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 +0.04 46 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 +0.06 48 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 +0.07 48 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.71 +0.06 47 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 +0.06 47 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.07 +0.06 48 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 +0.08 49 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.49 +0.09 50 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.71 +0.09 51 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.93 +0.09 51 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 +0.10 52 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.39 +0.09 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.63 +0.10 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.87 +0.11 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.12 +0.11 55 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.36 +0.10 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.61 +0.10 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.86 +0.10 60 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.11 +0.10 62 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.36 +0.10 64 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.01 45 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.01 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.01 45 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.03 45 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 +0.02 45 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.03 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.03 45 0 0 0
30DEC26 4.50 P 0.40 0.40 0.40 0.43 +0.03 45 1 44 +1
30DEC26 4.60 P 0.00 0.00 0.00 0.47 +0.03 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 +0.04 44 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.04 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.04 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 +0.05 44 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 +0.06 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 +0.06 45 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 +0.05 45 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.37 +0.06 45 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 +0.08 46 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.80 +0.09 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 +0.09 48 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 +0.09 47 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.44 +0.08 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.67 +0.09 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.90 +0.09 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.14 +0.10 48 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.38 +0.11 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.62 +0.10 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.87 +0.11 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.12 +0.11 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.37 +0.11 55 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 +0.03 44 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 +0.03 44 0 36 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 +0.03 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 +0.03 44 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 +0.03 43 0 13 0
30MAR27 4.50 P 0.00 0.00 0.00 0.52 +0.04 44 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 +0.04 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 +0.04 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.66 +0.04 43 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 +0.05 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.77 +0.05 43 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.05 43 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 +0.07 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 +0.08 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 +0.07 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 +0.06 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.86 +0.07 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 +0.07 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.27 +0.07 45 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.49 +0.08 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.71 +0.09 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.93 +0.08 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.16 +0.09 45 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.40 +0.10 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.64 +0.11 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.88 +0.11 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.12 +0.11 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.37 +0.11 49 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.52 +0.03 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.56 +0.02 43 0 12 0
29JUN27 4.30 P 0.00 0.00 0.00 0.61 +0.03 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.66 +0.03 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.71 +0.03 43 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.76 +0.03 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.82 +0.03 43 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.88 +0.03 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.94 +0.04 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.99 +0.03 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.15 +0.04 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.32 +0.05 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.49 +0.05 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.67 +0.05 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 +0.06 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 +0.05 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.25 +0.06 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.45 +0.06 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.66 +0.07 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.87 +0.07 38 0 0 0
TOTAL PUT 363 12,454 +80
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$ 48.52
29JUN26 23.00 C 0.00 0.00 0.00 25.70 +0.18 145 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.71 +0.19 139 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.71 +0.19 132 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.71 +0.19 124 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.71 +0.19 118 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.72 +0.18 112 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.72 +0.18 106 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.68 +0.13 94 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.68 +0.13 88 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.71 +0.16 86 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.74 +0.19 84 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.74 +0.19 78 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.70 +0.14 68 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.75 +0.18 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.78 +0.19 65 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.80 +0.23 61 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.66 +0.07 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.65 -0.17 38 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.70 +0.08 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.77 +0.07 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.87 +0.05 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.03 +0.05 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.24 +0.03 38 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 3.52 +0.02 38 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 2.87 +0.01 38 0 97 0
29JUN26 48.00 C 2.44 2.44 2.44 2.37 -0.01 39 15 159 +15
29JUN26 49.00 C 1.94 1.94 1.80 1.87 +0.04 39 30 297 +30
29JUN26 50.00 C 1.30 1.30 1.30 1.45 +0.02 39 3 514 0
29JUN26 52.50 C 0.77 0.77 0.77 0.71 -0.02 39 5 200 +5
29JUN26 55.00 C 0.34 0.40 0.34 0.31 -0.02 38 20 569 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.01 38 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 40 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 147 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 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 60 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 67 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 12.84 +0.22 61 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.79 +0.08 54 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.81 -0.01 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.85 -0.06 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.74 -0.20 38 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.82 -0.19 38 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.93 +0.03 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.09 +0.01 38 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.29 -0.01 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.55 -0.02 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 3.87 -0.07 38 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 3.27 -0.07 38 0 168 0
30JUL26 48.00 C 0.00 0.00 0.00 2.66 -0.14 37 0 119 0
30JUL26 49.00 C 0.00 0.00 0.00 2.32 -0.04 39 0 44 0
30JUL26 50.00 C 0.00 0.00 0.00 1.89 -0.08 39 0 122 0
30JUL26 52.50 C 0.00 0.00 0.00 1.11 -0.07 39 0 180 0
30JUL26 55.00 C 0.77 0.77 0.69 0.62 -0.06 39 12 224 +12
30JUL26 57.50 C 0.00 0.00 0.00 0.33 -0.05 39 0 76 0
30JUL26 60.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.85 -0.06 44 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.82 -0.12 38 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.94 -0.07 39 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.09 +0.03 39 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.29 +0.02 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.55 +0.01 39 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.86 -0.01 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.23 -0.01 39 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 3.78 -0.04 40 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 3.25 -0.02 40 0 162 0
28AUG26 49.00 C 0.00 0.00 0.00 2.80 -0.02 40 0 111 0
28AUG26 50.00 C 0.00 0.00 0.00 2.39 -0.05 40 0 30 0
28AUG26 52.50 C 0.00 0.00 0.00 1.60 -0.06 39 0 33 0
28AUG26 55.00 C 0.00 0.00 0.00 1.05 -0.05 39 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 0.68 -0.05 39 0 72 0
28AUG26 60.00 C 0.00 0.00 0.00 0.43 -0.04 39 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.27 -0.03 39 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.81 +0.20 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.81 +0.14 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.82 +0.10 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.85 -0.08 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.90 -0.05 49 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.90 +0.08 45 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.98 +0.07 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.94 -0.15 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.09 -0.14 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.30 +0.04 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 6.55 +0.02 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.86 +0.02 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.23 0.00 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.64 -0.14 39 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.26 +0.05 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.76 0.00 40 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 3.34 -0.01 40 0 85 0
29SEP26 50.00 C 3.02 3.02 3.02 2.93 +0.13 40 15 59 0
29SEP26 52.50 C 2.25 2.25 2.25 2.14 +0.05 39 15 170 -15
29SEP26 55.00 C 1.65 1.71 1.65 1.54 -0.04 39 45 414 +30
29SEP26 57.50 C 1.20 1.20 1.20 1.10 -0.04 39 5 1,039 -5
29SEP26 60.00 C 0.00 0.00 0.00 0.77 -0.04 39 0 48 0
29SEP26 62.50 C 0.00 0.00 0.00 0.54 -0.03 39 0 128 0
29SEP26 65.00 C 0.58 0.58 0.55 0.38 -0.01 39 4 9 -3
29SEP26 67.50 C 0.00 0.00 0.00 0.26 -0.02 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.01 39 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 12.85 -0.08 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.90 -0.05 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.04 +0.06 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.24 +0.07 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.49 +0.06 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.77 +0.06 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.13 +0.06 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.51 +0.06 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.94 +0.05 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.43 +0.06 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.92 +0.06 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.48 +0.05 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.06 +0.06 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.64 +0.05 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.29 +0.05 39 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.56 +0.10 39 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.87 +0.05 39 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.32 +0.04 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.85 +0.03 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.41 +0.02 39 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 1.13 +0.02 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.89 +0.01 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.69 +0.01 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.55 +0.01 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 0.00 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.18 +0.20 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.37 +0.16 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.63 +0.15 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.90 -0.05 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.22 -0.02 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.59 -0.05 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.95 -0.09 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.41 -0.08 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.18 +0.22 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.69 +0.24 40 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.21 +0.20 40 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.79 +0.22 40 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.39 +0.17 40 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.98 +0.33 40 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.66 +0.36 40 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.82 +0.31 40 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.10 +0.26 40 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.43 +0.25 40 0 10 0
30MAR27 60.00 C 2.76 2.76 2.76 2.99 +0.18 40 15 15 +15
30MAR27 62.50 C 0.00 0.00 0.00 2.45 +0.09 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.12 +0.12 40 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.77 +0.10 40 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.49 +0.10 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.25 +0.08 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.05 +0.08 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.87 +0.06 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.61 +0.08 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.02 +0.08 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.44 +0.08 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.91 +0.08 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.41 +0.03 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.95 +0.09 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.48 -0.01 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.04 +0.02 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.60 +0.02 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.19 0.00 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.81 -0.01 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.44 0.00 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 5.63 -0.18 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.78 -0.26 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.19 -0.22 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.68 -0.24 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.24 -0.17 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.79 -0.16 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.41 -0.16 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.07 -0.13 39 0 0 0
TOTAL CALL 184 9,803 +84
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 30 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 103 0
29JUN26 42.00 P 0.20 0.20 0.17 0.15 -0.05 37 11 110 -9
29JUN26 43.00 P 0.00 0.00 0.00 0.26 -0.06 38 0 44 0
29JUN26 44.00 P 0.00 0.00 0.00 0.41 -0.08 38 0 65 0
29JUN26 45.00 P 0.77 0.77 0.50 0.61 -0.07 37 35 171 +27
29JUN26 46.00 P 0.77 0.77 0.76 0.88 -0.11 37 30 195 +30
29JUN26 47.00 P 1.55 1.55 1.09 1.23 -0.12 37 59 268 +32
29JUN26 48.00 P 1.50 1.50 1.50 1.65 -0.14 37 16 167 +14
29JUN26 49.00 P 2.00 2.08 2.00 2.14 -0.25 37 31 186 +16
29JUN26 50.00 P 0.00 0.00 0.00 2.71 -0.18 36 0 318 0
29JUN26 52.50 P 0.00 0.00 0.00 4.58 -0.12 38 0 48 0
29JUN26 55.00 P 0.00 0.00 0.00 6.70 -0.32 38 0 157 0
29JUN26 57.50 P 9.34 9.34 9.34 9.04 -0.14 38 2 103 -2
29JUN26 60.00 P 0.00 0.00 0.00 11.48 -0.11 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.98 -0.10 0 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 16.48 -0.10 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 18.98 -0.10 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.48 -0.10 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.98 -0.10 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.48 -0.10 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.98 -0.10 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.48 -0.10 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.98 -0.10 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.48 -0.10 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.98 -0.10 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 22 0
30JUL26 37.00 P 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.29 -0.06 38 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.42 -0.08 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.56 -0.12 38 0 52 0
30JUL26 41.00 P 0.00 0.00 0.00 0.76 -0.13 38 0 6 0
30JUL26 42.00 P 0.00 0.00 0.00 1.00 -0.19 37 0 31 0
30JUL26 43.00 P 1.57 1.57 1.56 1.31 -0.22 37 25 209 +25
30JUL26 44.00 P 1.63 1.63 1.63 1.67 -0.25 37 15 290 +15
30JUL26 45.00 P 2.02 2.02 2.02 2.07 -0.15 37 15 295 -15
30JUL26 46.00 P 2.45 2.48 2.44 2.53 -0.33 37 60 116 -15
30JUL26 47.00 P 3.00 3.00 2.97 3.06 -0.21 37 42 282 +30
30JUL26 48.00 P 3.58 3.58 3.58 3.82 -0.05 39 13 282 +13
30JUL26 49.00 P 0.00 0.00 0.00 4.25 -0.27 36 0 396 0
30JUL26 50.00 P 0.00 0.00 0.00 5.08 -0.15 38 0 169 0
30JUL26 52.50 P 0.00 0.00 0.00 6.99 -0.17 38 0 112 0
30JUL26 55.00 P 0.00 0.00 0.00 9.09 +0.09 37 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 11.35 -0.25 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.70 -0.28 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.12 -0.18 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.56 -0.12 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.02 -0.17 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.49 -0.17 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.86 -0.17 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.34 -0.23 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.76 -0.11 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.96 -0.13 38 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 1.22 -0.13 38 0 27 0
28AUG26 42.00 P 1.56 1.56 1.56 1.52 -0.11 38 15 60 0
28AUG26 43.00 P 0.00 0.00 0.00 1.86 -0.14 38 0 103 0
28AUG26 44.00 P 2.36 2.36 2.36 2.25 -0.15 38 15 230 +15
28AUG26 45.00 P 0.00 0.00 0.00 2.68 -0.16 38 0 184 0
28AUG26 46.00 P 3.15 3.15 3.15 3.15 -0.20 37 15 69 -7
28AUG26 47.00 P 0.00 0.00 0.00 3.69 -0.19 37 0 148 0
28AUG26 48.00 P 0.00 0.00 0.00 4.24 -0.23 37 0 216 0
28AUG26 49.00 P 0.00 0.00 0.00 4.86 -0.18 37 0 198 0
28AUG26 50.00 P 0.00 0.00 0.00 5.49 -0.21 37 0 150 0
28AUG26 52.50 P 0.00 0.00 0.00 7.50 -0.15 39 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 9.46 -0.13 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.63 -0.17 38 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 13.91 -0.18 37 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.24 -0.21 36 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.63 -0.08 31 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.06 -0.13 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.51 -0.15 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.97 -0.13 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.36 -0.21 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 -0.04 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.43 -0.04 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.57 -0.05 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.73 -0.06 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.94 -0.06 39 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 1.11 -0.11 38 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 1.36 -0.08 38 0 21 0
29SEP26 41.00 P 1.87 1.87 1.87 1.66 -0.11 38 1 18 -1
29SEP26 42.00 P 2.05 2.05 2.05 1.98 -0.10 38 15 35 +15
29SEP26 43.00 P 2.34 2.34 2.34 2.36 -0.10 38 15 108 +15
29SEP26 44.00 P 2.74 2.74 2.74 2.76 -0.15 38 15 293 +15
29SEP26 45.00 P 3.13 3.13 3.13 3.22 -0.11 38 13 297 +13
29SEP26 46.00 P 3.67 3.67 3.67 3.69 -0.12 38 15 166 +10
29SEP26 47.00 P 0.00 0.00 0.00 4.23 -0.12 38 0 879 0
29SEP26 48.00 P 4.80 4.80 4.80 4.78 -0.23 37 3 103 +3
29SEP26 49.00 P 0.00 0.00 0.00 5.39 -0.18 37 0 199 0
29SEP26 50.00 P 0.00 0.00 0.00 6.02 -0.20 37 0 150 0
29SEP26 52.50 P 0.00 0.00 0.00 7.96 -0.04 39 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 9.90 -0.12 39 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 11.95 -0.16 38 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.18 -0.12 39 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.38 -0.23 36 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.76 -0.13 36 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.14 -0.05 32 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 23.56 -0.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.01 -0.11 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.61 +0.03 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.90 -0.15 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.34 -0.15 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.82 -0.23 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.36 -0.18 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.05 +0.07 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.23 -0.02 39 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.48 -0.02 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.75 -0.02 39 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.05 -0.02 39 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.39 -0.02 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.73 -0.03 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.22 -0.05 39 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.66 -0.04 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.12 -0.06 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.63 -0.06 40 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.02 -0.03 39 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.58 -0.04 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.16 -0.04 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.74 -0.05 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.39 -0.05 39 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.06 -0.06 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.88 -0.06 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.85 -0.06 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.91 -0.07 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.05 -0.08 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.29 -0.08 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.58 -0.09 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.92 -0.09 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.31 -0.09 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.73 -0.09 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.17 -0.09 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.63 -0.08 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.10 -0.08 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.58 -0.08 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.06 -0.08 39 0 0 0
30MAR27 36.00 P 1.81 1.81 1.81 1.99 +0.05 40 1 21 +1
30MAR27 37.00 P 0.00 0.00 0.00 2.28 +0.06 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.59 +0.02 40 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.95 +0.03 40 0 0 0
30MAR27 40.00 P 3.23 3.23 3.23 3.16 -0.13 39 2 3 -2
30MAR27 41.00 P 0.00 0.00 0.00 3.57 -0.14 39 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 3.98 -0.10 39 0 0 0
30MAR27 43.00 P 4.52 4.52 4.52 4.40 -0.12 39 1 5 -1
30MAR27 44.00 P 5.00 5.00 5.00 4.89 -0.16 39 1 17 -1
30MAR27 45.00 P 0.00 0.00 0.00 5.38 -0.03 39 0 1,012 0
30MAR27 46.00 P 0.00 0.00 0.00 5.89 -0.02 39 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 6.77 +0.10 40 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.37 +0.12 41 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.98 +0.11 41 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.35 -0.15 39 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.03 0.00 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.83 +0.05 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.75 +0.06 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.75 +0.07 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.79 0.00 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.93 -0.09 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.12 -0.07 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.28 -0.30 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.64 -0.21 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.04 -0.20 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.30 -0.26 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.47 -0.14 39 0 2 0
29JUN27 40.00 P 3.76 3.76 3.76 3.80 -0.27 39 2 2 +2
29JUN27 41.00 P 0.00 0.00 0.00 4.20 -0.30 38 0 0 0
29JUN27 42.00 P 4.50 4.50 4.50 4.53 -0.37 38 2 2 +2
29JUN27 43.00 P 5.05 5.05 5.05 5.14 -0.25 39 1 1 +1
29JUN27 44.00 P 0.00 0.00 0.00 5.54 -0.33 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.06 -0.35 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.47 -0.49 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.14 -0.34 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.58 -0.50 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.33 -0.38 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.97 -0.41 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.64 -0.21 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.47 0.00 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.28 -0.09 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.26 -0.20 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.30 -0.21 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.37 -0.23 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.53 -0.22 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.72 -0.24 40 0 0 0
TOTAL PUT 486 11,076 +241
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 43.32
29JUN26 29.00 C 0.00 0.00 0.00 14.38 -0.72 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.38 -0.72 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.38 -0.72 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.38 -0.73 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.39 -0.72 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.39 -0.72 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.39 -0.73 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.40 -0.72 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.42 -0.72 29 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.46 -0.72 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.54 -0.70 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.67 -0.68 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.88 -0.64 30 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 2.19 -0.58 30 0 117 0
29JUN26 43.00 C 1.53 1.53 1.32 1.65 -0.46 31 33 73 +2
29JUN26 44.00 C 1.15 1.15 1.05 1.16 -0.36 30 35 138 +27
29JUN26 45.00 C 0.00 0.00 0.00 0.79 -0.32 30 0 176 0
29JUN26 46.00 C 0.49 0.49 0.49 0.51 -0.28 30 18 89 +2
29JUN26 47.00 C 0.40 0.40 0.33 0.32 -0.22 30 5 147 +2
29JUN26 48.00 C 0.00 0.00 0.00 0.19 -0.16 30 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 -0.11 30 0 177 0
29JUN26 50.00 C 0.00 0.00 0.00 0.07 -0.06 31 0 318 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 22 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 96 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.39 -0.72 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.39 -0.72 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.58 -0.54 33 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.62 -0.69 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.72 -0.67 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.85 -0.65 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.04 -0.61 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.28 -0.58 31 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 3.59 -0.53 31 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 2.97 -0.49 31 0 30 0
30JUL26 43.00 C 2.35 2.35 2.35 2.49 -0.37 32 15 44 -9
30JUL26 44.00 C 0.00 0.00 0.00 2.01 -0.29 32 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 1.52 -0.34 31 0 56 0
30JUL26 46.00 C 0.00 0.00 0.00 1.20 -0.29 31 0 105 0
30JUL26 47.00 C 0.00 0.00 0.00 0.92 -0.26 31 0 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.72 -0.21 31 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.55 -0.16 32 0 52 0
30JUL26 50.00 C 0.00 0.00 0.00 0.41 -0.13 32 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.18 -0.07 31 0 54 0
30JUL26 55.00 C 0.13 0.13 0.12 0.08 -0.03 32 4 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.48 -0.70 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.51 -0.73 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.59 -0.71 22 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.76 -0.67 28 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.06 -0.68 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.26 -0.66 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.50 -0.65 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.80 -0.62 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.15 -0.60 32 0 8 0
28AUG26 42.00 C 0.00 0.00 0.00 3.54 -0.52 32 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 3.02 -0.48 32 0 43 0
28AUG26 44.00 C 2.34 2.34 2.34 2.59 -0.43 33 15 56 +15
28AUG26 45.00 C 0.00 0.00 0.00 2.18 -0.39 33 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 1.84 -0.34 33 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.52 -0.33 33 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 1.24 -0.32 33 0 32 0
28AUG26 49.00 C 0.00 0.00 0.00 1.01 -0.30 33 0 1 0
28AUG26 50.00 C 0.00 0.00 0.00 0.82 -0.26 33 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.46 -0.18 32 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.25 -0.12 32 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.14 -0.07 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.62 -0.71 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.68 -0.72 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.78 -0.67 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.92 -0.68 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.06 -0.66 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.52 -0.55 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.78 -0.51 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.07 -0.48 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.42 -0.44 34 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 4.67 -0.54 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.12 -0.45 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.85 -0.17 35 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.17 -0.35 33 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 2.76 -0.32 33 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.39 -0.29 33 0 75 0
29SEP26 47.00 C 0.00 0.00 0.00 2.07 -0.26 33 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.78 -0.24 34 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.52 -0.23 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.30 -0.20 34 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 0.89 -0.10 34 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.57 -0.07 34 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.37 -0.03 34 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 -0.01 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 0.00 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.16 -0.75 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.32 -0.69 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.50 -0.73 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.68 -0.73 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.95 -0.68 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.17 -0.71 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.61 -0.57 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.96 -0.55 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.34 -0.53 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.76 -0.51 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.23 -0.48 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.73 -0.45 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.26 -0.43 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.84 -0.40 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.44 -0.42 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.09 -0.39 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.84 -0.30 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.53 -0.30 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.25 -0.29 33 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.67 -0.23 32 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 1.22 -0.19 32 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.86 -0.15 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.62 -0.11 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.46 -0.07 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.32 -0.07 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 -0.05 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.83 -0.62 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.04 -0.70 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.27 -0.69 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.53 -0.67 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.82 -0.64 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.14 -0.60 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.49 -0.58 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.87 -0.54 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.28 -0.53 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.70 -0.49 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.18 -0.47 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.69 -0.45 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.24 -0.42 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.81 -0.40 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.41 -0.38 32 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.04 -0.49 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.70 -0.46 32 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.38 -0.43 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.04 -0.45 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.52 -0.26 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.98 -0.22 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.51 -0.23 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.18 -0.18 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.91 -0.16 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.71 -0.12 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.55 -0.10 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.43 -0.06 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.51 -0.59 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.79 -0.56 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.07 -0.56 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.39 -0.54 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.74 -0.52 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.11 -0.51 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.51 -0.49 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.94 -0.48 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.41 -0.44 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.77 -0.54 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.30 -0.49 33 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.04 -0.28 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.60 -0.10 34 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.19 -0.08 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.83 -0.06 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.46 -0.07 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.12 -0.05 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.83 -0.04 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.13 -0.03 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.56 -0.03 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.04 -0.06 33 0 0 0
TOTAL CALL 125 5,663 +39
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 30 0 79 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 197 0
29JUN26 39.00 P 0.00 0.00 0.00 0.15 +0.03 30 0 106 0
29JUN26 40.00 P 0.30 0.33 0.30 0.27 +0.04 30 25 117 -15
29JUN26 41.00 P 0.53 0.57 0.49 0.47 +0.07 29 14 77 +6
29JUN26 42.00 P 0.72 0.88 0.72 0.76 +0.10 29 25 201 +11
29JUN26 43.00 P 0.00 0.00 0.00 1.17 +0.16 29 0 142 0
29JUN26 44.00 P 1.85 1.85 1.85 1.73 +0.25 30 1 159 0
29JUN26 45.00 P 0.00 0.00 0.00 2.37 +0.31 30 0 113 0
29JUN26 46.00 P 0.00 0.00 0.00 3.11 +0.45 30 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 3.92 +0.52 30 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 4.80 +0.58 30 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 5.73 +0.63 30 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 6.70 +0.67 30 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 9.46 +0.93 56 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 12.02 +0.97 68 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.25 +0.70 60 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.02 +0.97 86 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.50 +0.95 92 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.00 +0.94 100 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.52 +0.97 108 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.02 +0.96 114 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.52 +0.97 121 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.02 +0.96 127 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.52 +0.97 133 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 42 0
30JUL26 36.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 38 0
30JUL26 37.00 P 0.00 0.00 0.00 0.24 +0.05 32 0 30 0
30JUL26 38.00 P 0.00 0.00 0.00 0.35 +0.05 31 0 50 0
30JUL26 39.00 P 0.00 0.00 0.00 0.53 +0.08 31 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 0.76 +0.10 31 0 50 0
30JUL26 41.00 P 0.00 0.00 0.00 1.06 +0.14 31 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.43 +0.18 31 0 47 0
30JUL26 43.00 P 0.00 0.00 0.00 1.87 +0.21 30 0 75 0
30JUL26 44.00 P 0.00 0.00 0.00 2.38 +0.24 30 0 57 0
30JUL26 45.00 P 0.00 0.00 0.00 3.03 +0.34 31 0 184 0
30JUL26 46.00 P 0.00 0.00 0.00 3.72 +0.45 31 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.44 +0.48 31 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.22 +0.53 31 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.05 +0.57 31 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 6.93 +0.61 31 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 9.52 +0.85 41 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.02 +0.85 48 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.36 +0.81 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.02 +0.97 60 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.50 +0.95 65 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.00 +0.94 70 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.52 +0.97 76 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.02 +0.96 80 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.36 +0.03 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.51 +0.04 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.69 +0.04 32 0 12 0
28AUG26 39.00 P 0.00 0.00 0.00 0.93 +0.06 32 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.21 +0.08 32 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.55 +0.10 32 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 1.95 +0.13 32 0 36 0
28AUG26 43.00 P 2.52 2.52 2.48 2.44 +0.18 32 30 75 -15
28AUG26 44.00 P 0.00 0.00 0.00 2.99 +0.23 32 0 14 0
28AUG26 45.00 P 0.00 0.00 0.00 3.59 +0.28 33 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 4.20 +0.32 32 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 4.90 +0.38 32 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.63 +0.40 32 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.41 +0.45 32 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.45 +0.71 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.62 +0.59 37 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.02 +0.71 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.36 +0.67 41 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.02 +0.84 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.50 +0.85 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.00 +0.94 59 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.52 +0.87 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 +0.05 34 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 +0.07 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.35 +0.07 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.48 +0.10 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.65 +0.12 34 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.84 +0.12 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.09 +0.16 34 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.37 +0.17 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.69 +0.19 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.08 +0.24 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.50 +0.26 33 0 20 0
29SEP26 43.00 P 2.94 2.94 2.92 2.96 +0.28 33 30 30 +15
29SEP26 44.00 P 0.00 0.00 0.00 3.70 +0.52 35 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.03 +0.31 33 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.79 +0.51 34 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.44 +0.52 34 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.15 +0.56 34 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.89 +0.59 34 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.67 +0.61 34 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.91 +0.67 37 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.08 +0.60 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.44 +0.67 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.02 +0.83 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.50 +0.85 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.00 +0.85 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.52 +0.87 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.02 +0.87 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.52 +0.87 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.02 +0.87 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.52 +0.87 68 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 +0.04 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.57 +0.06 32 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.71 +0.07 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.91 +0.09 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.17 +0.15 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.43 +0.12 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.75 +0.16 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.04 +0.12 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.40 +0.13 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.80 +0.15 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.24 +0.17 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.73 +0.20 32 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.31 +0.27 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.87 +0.29 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.48 +0.31 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.12 +0.27 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.93 +0.55 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 7.73 +0.50 34 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.40 +0.45 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.35 +0.44 34 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.19 +0.27 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.73 +0.64 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.05 +0.65 36 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 19.50 +0.75 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.00 +0.81 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.52 +0.87 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.02 +0.87 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.52 +0.87 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.74 +0.04 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.93 +0.06 32 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.17 +0.10 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.43 +0.13 33 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.70 +0.14 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.02 +0.17 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.34 +0.15 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.69 +0.16 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.08 +0.14 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.50 +0.16 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.95 +0.17 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.44 +0.19 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.05 +0.30 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.65 +0.36 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.27 +0.40 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.91 +0.34 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.59 +0.39 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.19 +0.30 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.93 +0.36 33 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.91 +0.50 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.92 +0.52 34 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.04 +0.60 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.26 +0.65 34 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.57 +0.60 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.00 +0.67 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.52 +0.87 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.02 +0.87 42 0 0 0
29JUN27 33.00 P 1.58 1.58 1.58 1.55 +0.18 33 10 10 +10
29JUN27 34.00 P 0.00 0.00 0.00 1.81 +0.22 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.19 +0.34 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.46 +0.22 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.78 +0.20 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.14 +0.18 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.53 +0.15 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.96 +0.17 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.43 +0.15 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.90 +0.16 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.43 +0.21 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.98 +0.24 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.52 +0.24 32 0 0 0
29JUN27 46.00 P 7.10 7.10 7.10 7.13 +0.28 32 15 15 +15
29JUN27 47.00 P 7.71 7.71 7.71 7.74 +0.29 31 15 15 +15
29JUN27 48.00 P 0.00 0.00 0.00 8.36 +0.25 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.16 +0.39 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.85 +0.40 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.67 +0.47 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.57 +0.42 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.58 +0.46 32 0 0 0
TOTAL PUT 165 7,390 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 195.00
29JUN26 147.50 C 0.00 0.00 0.00 47.66 -2.90 67 0 0 -30
29JUN26 150.00 C 0.00 0.00 0.00 45.13 -2.93 63 0 0 -15
29JUN26 152.50 C 0.00 0.00 0.00 42.65 -2.91 60 0 0 -27
29JUN26 155.00 C 0.00 0.00 0.00 40.16 -3.14 57 0 0 -11
29JUN26 157.50 C 0.00 0.00 0.00 37.63 -3.17 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 35.01 -3.30 44 0 0 -15
29JUN26 162.50 C 0.00 0.00 0.00 32.51 -2.61 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 30.01 -2.62 38 0 0 -36
29JUN26 167.50 C 0.00 0.00 0.00 27.51 -2.64 0 0 0 -35
29JUN26 170.00 C 0.00 0.00 0.00 25.03 -2.67 34 0 3 -58
29JUN26 172.50 C 0.00 0.00 0.00 22.64 -2.68 34 0 126 -16
29JUN26 175.00 C 0.00 0.00 0.00 20.36 -2.66 34 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 18.23 -2.61 34 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 16.21 -2.58 34 0 212 0
29JUN26 182.50 C 0.00 0.00 0.00 14.34 -2.50 34 0 171 0
29JUN26 185.00 C 0.00 0.00 0.00 12.58 -2.40 34 0 97 0
29JUN26 187.50 C 9.60 9.60 9.60 10.93 -2.35 34 1 148 +1
29JUN26 190.00 C 0.00 0.00 0.00 9.47 -2.20 35 0 360 0
29JUN26 192.50 C 7.64 7.64 7.43 8.23 -2.21 35 45 231 0
29JUN26 195.00 C 6.60 6.60 6.15 7.01 -2.09 35 18 363 -13
29JUN26 197.50 C 5.36 5.36 5.35 5.88 -1.95 35 19 260 +17
29JUN26 200.00 C 4.20 5.07 4.20 4.92 -1.76 35 10 366 -8
29JUN26 205.00 C 3.18 3.18 3.06 3.29 -1.48 35 18 517 0
29JUN26 210.00 C 2.20 2.30 1.99 2.16 -1.16 35 37 1,012 -1
29JUN26 215.00 C 1.46 1.46 1.46 1.35 -0.90 35 15 736 0
29JUN26 220.00 C 1.01 1.12 0.95 0.81 -0.66 34 49 646 +23
29JUN26 225.00 C 0.00 0.00 0.00 0.47 -0.47 34 0 117 0
29JUN26 230.00 C 0.45 0.45 0.45 0.27 -0.31 34 7 147 0
29JUN26 235.00 C 0.41 0.41 0.31 0.15 -0.20 34 7 217 +2
29JUN26 240.00 C 0.20 0.20 0.20 0.08 -0.12 34 20 61 -5
29JUN26 245.00 C 0.00 0.00 0.00 0.04 -0.08 34 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.02 -0.05 34 0 101 0
29JUN26 255.00 C 0.03 0.03 0.03 0.01 -0.03 34 5 28 +5
29JUN26 260.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 47.66 -2.90 43 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 45.15 -2.91 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 42.76 -2.80 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 40.16 -3.14 36 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 37.78 -3.02 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 35.49 -2.82 35 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 32.67 -2.67 30 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 31.08 -2.55 35 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 28.95 -2.55 35 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 26.90 -1.62 35 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 24.90 -2.50 35 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 23.00 -2.42 35 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 21.15 -2.41 35 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 19.42 -2.30 35 0 488 0
30JUL26 182.50 C 0.00 0.00 0.00 17.73 -2.31 35 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 16.17 -2.19 35 0 225 0
30JUL26 187.50 C 0.00 0.00 0.00 14.68 -2.16 35 0 188 0
30JUL26 190.00 C 0.00 0.00 0.00 13.46 -2.15 36 0 161 0
30JUL26 192.50 C 0.00 0.00 0.00 12.19 -2.21 36 0 71 0
30JUL26 195.00 C 0.00 0.00 0.00 11.01 -1.95 36 0 153 0
30JUL26 197.50 C 9.02 9.02 9.02 9.94 -1.87 36 2 208 +2
30JUL26 200.00 C 0.00 0.00 0.00 8.86 -1.81 36 0 99 0
30JUL26 205.00 C 0.00 0.00 0.00 6.98 -1.63 36 0 616 0
30JUL26 210.00 C 5.26 5.26 5.26 5.46 -1.40 36 5 81 0
30JUL26 215.00 C 4.05 4.05 4.05 4.21 -1.17 36 1 133 +1
30JUL26 220.00 C 3.10 3.10 3.10 3.21 -0.99 36 2 611 0
30JUL26 225.00 C 2.51 2.51 2.51 2.40 -0.86 36 15 145 0
30JUL26 230.00 C 2.10 2.30 2.10 1.76 -0.73 35 54 171 +54
30JUL26 235.00 C 1.60 1.71 1.60 1.30 -0.56 35 30 327 +15
30JUL26 240.00 C 1.44 1.44 1.44 0.95 - 35 2 2 -
28AUG26 150.00 C 0.00 0.00 0.00 46.18 -1.88 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 43.89 -1.99 39 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 41.65 -1.98 38 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 39.29 -1.85 37 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 37.20 -1.44 37 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 34.44 -2.52 34 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 33.21 -1.62 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 31.24 -2.52 38 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 29.40 -1.51 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 27.56 -1.57 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 25.82 -2.37 37 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 24.16 -2.36 38 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 22.49 -2.37 38 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 21.00 -2.23 37 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 19.52 -2.24 37 0 78 0
28AUG26 187.50 C 0.00 0.00 0.00 17.80 -2.48 37 0 102 0
28AUG26 190.00 C 15.77 15.77 15.77 16.83 -2.61 38 15 184 +15
28AUG26 192.50 C 0.00 0.00 0.00 15.67 -2.12 38 0 66 0
28AUG26 195.00 C 13.58 14.18 13.58 14.18 -2.37 37 30 84 +10
28AUG26 197.50 C 12.55 12.55 12.55 13.48 -1.77 38 15 50 +15
28AUG26 200.00 C 11.34 11.58 11.34 12.50 -1.65 38 30 145 +30
28AUG26 205.00 C 10.08 10.08 10.08 10.56 -1.60 38 7 134 +7
28AUG26 210.00 C 0.00 0.00 0.00 8.83 -1.62 38 0 71 0
28AUG26 215.00 C 0.00 0.00 0.00 7.35 -1.48 38 0 135 0
28AUG26 220.00 C 0.00 0.00 0.00 6.10 -1.25 38 0 140 0
28AUG26 225.00 C 0.00 0.00 0.00 4.96 -1.23 38 0 200 0
28AUG26 230.00 C 0.00 0.00 0.00 4.10 -1.00 38 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 3.31 -0.93 38 0 59 0
28AUG26 240.00 C 0.00 0.00 0.00 2.68 - 38 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 48.09 -3.38 27 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 46.18 -3.05 31 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 43.89 -3.16 31 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 42.53 -2.44 35 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 40.43 -1.94 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 38.25 -1.92 35 0 35 0
29SEP26 162.50 C 0.00 0.00 0.00 35.70 -2.55 33 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 33.87 -2.49 33 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 33.09 -1.51 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 31.26 -1.57 37 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 29.56 -1.53 37 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 27.90 -1.59 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 26.25 -1.64 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 24.73 -2.39 37 0 14 0
29SEP26 182.50 C 21.76 21.76 21.76 22.83 -2.82 36 15 28 +15
29SEP26 185.00 C 0.00 0.00 0.00 21.43 -2.41 36 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 20.08 -2.34 36 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 18.84 -2.24 36 0 109 0
29SEP26 192.50 C 0.00 0.00 0.00 17.64 -2.15 36 0 328 0
29SEP26 195.00 C 0.00 0.00 0.00 16.52 -2.34 36 0 99 0
29SEP26 197.50 C 0.00 0.00 0.00 15.47 -2.19 37 0 85 0
29SEP26 200.00 C 13.45 13.45 13.42 14.49 -2.06 37 31 74 0
29SEP26 205.00 C 0.00 0.00 0.00 12.70 -1.61 37 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 11.10 -1.57 38 0 255 0
29SEP26 215.00 C 0.00 0.00 0.00 9.43 -1.78 37 0 69 0
29SEP26 220.00 C 0.00 0.00 0.00 8.16 -1.50 37 0 105 0
29SEP26 225.00 C 0.00 0.00 0.00 7.01 -1.40 37 0 12 0
29SEP26 230.00 C 0.00 0.00 0.00 5.88 -1.40 37 0 460 0
29SEP26 235.00 C 0.00 0.00 0.00 5.03 -1.15 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 4.18 -1.15 37 0 22 0
29SEP26 245.00 C 0.00 0.00 0.00 3.55 -0.93 37 0 2 0
29SEP26 250.00 C 3.05 3.05 3.05 2.93 -0.92 37 15 94 0
29SEP26 255.00 C 0.00 0.00 0.00 2.48 -0.66 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.04 -0.63 37 0 5 0
29SEP26 265.00 C 0.00 0.00 0.00 1.71 -0.53 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.41 -0.47 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.12 -0.47 37 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.93 -0.37 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.75 -0.36 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.63 -0.29 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 51.25 -2.73 32 0 0 0
30DEC26 150.00 C 48.50 48.50 48.50 49.27 -2.66 33 1 1 0
30DEC26 152.50 C 0.00 0.00 0.00 47.85 -1.81 34 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.94 -1.68 35 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 44.07 -1.74 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.25 -1.81 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.48 -1.84 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.76 -1.82 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.80 -2.18 34 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 35.22 -2.18 34 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 33.65 -2.18 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.20 -2.05 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 31.76 -1.09 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 29.41 -2.04 35 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 28.88 -1.18 37 0 0 0
30DEC26 185.00 C 26.46 26.46 26.46 27.07 -2.48 36 15 15 +8
30DEC26 187.50 C 0.00 0.00 0.00 25.79 -2.33 36 0 17 0
30DEC26 190.00 C 0.00 0.00 0.00 24.59 -2.27 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 23.42 -2.13 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 22.12 -2.25 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 21.08 -2.17 36 0 255 0
30DEC26 200.00 C 19.35 19.35 19.30 20.10 -2.07 36 16 95 0
30DEC26 205.00 C 0.00 0.00 0.00 18.28 -1.86 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 16.64 -1.65 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 15.15 -1.45 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 13.79 -1.27 37 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 12.49 -1.06 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 11.03 -1.36 37 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 9.95 -1.18 37 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 8.90 -1.14 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 7.90 -1.04 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 7.08 -0.93 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 6.26 -0.92 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.56 -0.80 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 4.96 -0.73 37 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 4.36 -0.73 37 0 36 0
30DEC26 275.00 C 4.43 4.43 4.43 3.86 -0.64 37 1 3 +1
30MAR27 147.50 C 0.00 0.00 0.00 54.56 -2.91 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.62 -2.96 34 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.76 -2.98 34 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 49.04 -2.89 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.36 -2.03 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.61 -2.83 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 43.96 -2.80 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.39 -2.73 34 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 40.84 -2.70 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.34 -2.64 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 37.97 -2.49 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 36.60 -2.39 35 0 9 0
30MAR27 177.50 C 0.00 0.00 0.00 35.23 -2.34 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.86 -2.30 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.59 -2.23 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.40 -2.12 35 0 8 0
30MAR27 187.50 C 0.00 0.00 0.00 30.22 -2.05 36 0 0 0
30MAR27 190.00 C 27.88 27.88 27.88 29.04 -2.10 36 15 36 +15
30MAR27 192.50 C 0.00 0.00 0.00 27.91 -2.05 36 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 26.81 -2.04 36 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 25.76 -1.99 36 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 24.76 -1.93 36 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 22.77 -1.81 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 21.02 -1.76 36 0 1,182 0
30MAR27 215.00 C 0.00 0.00 0.00 19.46 -1.53 36 0 32 0
30MAR27 220.00 C 0.00 0.00 0.00 17.79 -1.61 36 0 46 0
30MAR27 225.00 C 0.00 0.00 0.00 16.27 -1.66 36 0 58 0
30MAR27 230.00 C 0.00 0.00 0.00 15.12 -1.59 36 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.94 -1.43 37 0 4 0
30MAR27 240.00 C 0.00 0.00 0.00 12.84 - 37 0 0 -
29JUN27 170.00 C 0.00 0.00 0.00 42.89 -1.94 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 41.54 -1.91 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 40.19 -1.91 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 38.84 -1.91 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 37.53 -1.88 35 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 36.37 -1.73 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 35.20 -1.74 35 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 34.04 -1.74 35 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 32.88 -1.74 35 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 31.71 -1.84 35 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 30.64 -1.85 35 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 29.66 -1.77 35 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 28.68 -1.72 36 0 26 0
29JUN27 205.00 C 0.00 0.00 0.00 26.73 -1.66 36 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 24.82 -1.50 36 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 23.22 -1.62 36 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 21.70 -1.68 36 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 20.33 -1.42 36 0 0 0
29JUN27 230.00 C 18.65 18.65 18.65 18.81 -1.55 36 15 15 +15
29JUN27 235.00 C 0.00 0.00 0.00 17.63 -1.53 36 0 0 0
29JUN27 240.00 C 16.00 16.00 16.00 16.42 - 36 4 4 -
TOTAL CALL 587 19,607 -19
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
29JUN26 150.00 P 0.00 0.00 0.00 0.02 0.00 36 0 251 0
29JUN26 152.50 P 0.10 0.12 0.10 0.03 -0.01 35 16 187 -16
29JUN26 155.00 P 0.12 0.16 0.12 0.04 -0.01 35 55 302 +15
29JUN26 157.50 P 0.15 0.18 0.15 0.07 -0.01 35 27 235 -9
29JUN26 160.00 P 0.26 0.26 0.18 0.11 -0.02 34 21 209 -10
29JUN26 162.50 P 0.25 0.29 0.25 0.17 -0.03 34 7 190 -1
29JUN26 165.00 P 0.44 0.44 0.44 0.27 -0.03 34 5 80 -4
29JUN26 167.50 P 0.42 0.42 0.42 0.40 -0.02 34 5 445 0
29JUN26 170.00 P 0.74 0.74 0.61 0.58 +0.01 35 50 2,162 +6
29JUN26 172.50 P 1.00 1.00 0.78 0.78 -0.02 34 50 303 +5
29JUN26 175.00 P 1.44 1.44 1.08 1.08 0.00 34 35 1,407 +15
29JUN26 177.50 P 1.81 1.81 1.51 1.46 +0.04 34 54 543 +6
29JUN26 180.00 P 2.35 2.50 2.07 1.93 +0.05 34 14 1,397 +1
29JUN26 182.50 P 2.92 3.25 2.42 2.53 +0.11 34 62 326 +21
29JUN26 185.00 P 3.95 3.95 3.29 3.24 +0.21 34 11 393 -5
29JUN26 187.50 P 4.94 4.94 4.94 4.06 +0.25 34 1 165 +1
29JUN26 190.00 P 6.20 6.20 5.90 5.02 +0.35 33 4 108 +3
29JUN26 192.50 P 7.24 7.24 7.24 6.13 +0.50 33 1 121 0
29JUN26 195.00 P 8.43 8.43 8.43 7.41 +0.64 33 15 169 -15
29JUN26 197.50 P 10.22 10.22 10.22 8.89 +0.89 34 2 197 +2
29JUN26 200.00 P 0.00 0.00 0.00 10.43 +1.09 34 0 202 0
29JUN26 205.00 P 0.00 0.00 0.00 13.97 +1.19 34 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 17.89 +1.50 34 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 22.13 +1.77 34 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 26.64 +2.01 34 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 32.29 +2.28 46 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 37.28 +2.44 50 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 41.88 +2.93 50 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 45.98 +2.19 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 51.02 +1.75 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 56.50 +3.43 56 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 60.99 +2.93 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 65.92 +2.86 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 71.01 +2.98 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 76.01 +2.98 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 81.01 +2.98 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 86.01 +2.98 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 91.69 +2.05 82 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 95.94 +2.89 0 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 102.08 +2.15 95 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 106.43 +1.48 85 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 117.10 +2.14 104 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 127.24 +2.36 112 0 127 0
30JUL26 147.50 P 0.40 0.40 0.40 0.22 -0.01 35 1 73 0
30JUL26 150.00 P 0.00 0.00 0.00 0.29 -0.02 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.41 -0.01 35 0 79 0
30JUL26 155.00 P 0.00 0.00 0.00 0.53 0.00 35 2 30 0
30JUL26 157.50 P 0.00 0.00 0.00 0.73 +0.02 35 0 844 0
30JUL26 160.00 P 0.00 0.00 0.00 0.94 +0.06 35 2 196 0
30JUL26 162.50 P 0.00 0.00 0.00 1.16 +0.04 35 0 305 0
30JUL26 165.00 P 0.00 0.00 0.00 1.45 +0.07 35 0 307 0
30JUL26 167.50 P 0.00 0.00 0.00 1.79 +0.06 35 0 174 0
30JUL26 170.00 P 2.28 2.28 2.28 2.22 +0.11 35 24 198 +2
30JUL26 172.50 P 0.00 0.00 0.00 2.70 +0.12 35 0 158 0
30JUL26 175.00 P 0.00 0.00 0.00 3.27 +0.19 35 2 109 +2
30JUL26 177.50 P 0.00 0.00 0.00 3.89 +0.19 35 0 104 0
30JUL26 180.00 P 0.00 0.00 0.00 4.63 +0.30 35 0 177 0
30JUL26 182.50 P 0.00 0.00 0.00 5.41 +0.30 34 0 268 0
30JUL26 185.00 P 0.00 0.00 0.00 6.33 +0.43 34 0 248 0
30JUL26 187.50 P 0.00 0.00 0.00 7.29 +0.44 34 0 24 0
30JUL26 190.00 P 0.00 0.00 0.00 8.37 +0.55 34 0 285 0
30JUL26 192.50 P 0.00 0.00 0.00 9.58 +0.66 34 0 160 0
30JUL26 195.00 P 0.00 0.00 0.00 10.87 +0.79 34 0 150 0
30JUL26 197.50 P 0.00 0.00 0.00 12.28 +0.96 34 0 48 0
30JUL26 200.00 P 15.28 15.28 14.89 13.78 +1.10 35 17 36 +17
30JUL26 205.00 P 0.00 0.00 0.00 17.12 +1.50 35 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 20.65 +1.28 35 0 1 0
30JUL26 215.00 P 0.00 0.00 0.00 24.46 +1.51 35 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 29.36 +2.54 39 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 33.50 +2.57 39 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 38.09 +1.95 40 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 42.65 +1.81 41 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 47.04 - 40 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 1.07 0.00 37 0 8 0
28AUG26 152.50 P 1.55 1.55 1.47 1.34 +0.01 38 16 60 +15
28AUG26 155.00 P 0.00 0.00 0.00 1.60 0.00 37 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 1.96 +0.04 38 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 2.40 +0.10 38 0 2 0
28AUG26 162.50 P 0.00 0.00 0.00 2.85 +0.17 38 0 75 0
28AUG26 165.00 P 3.30 3.30 3.30 3.16 +0.07 37 3 108 +3
28AUG26 167.50 P 0.00 0.00 0.00 3.69 +0.01 37 0 76 0
28AUG26 170.00 P 0.00 0.00 0.00 4.29 +0.15 37 0 80 0
28AUG26 172.50 P 0.00 0.00 0.00 4.92 +0.14 37 0 112 0
28AUG26 175.00 P 5.87 5.87 5.87 5.65 +0.24 37 1 1,297 0
28AUG26 177.50 P 6.69 6.69 6.69 6.45 +0.25 37 1 75 0
28AUG26 180.00 P 7.53 7.53 7.53 7.34 +0.34 37 1 93 0
28AUG26 182.50 P 8.54 8.54 8.54 8.22 +0.38 37 1 125 0
28AUG26 185.00 P 9.60 9.98 9.60 9.20 +0.38 37 2 77 0
28AUG26 187.50 P 10.75 10.77 10.75 10.32 +0.51 37 8 91 0
28AUG26 190.00 P 11.96 12.14 11.96 11.40 +0.54 37 31 85 +15
28AUG26 192.50 P 13.76 13.76 13.60 12.73 +0.69 37 17 79 0
28AUG26 195.00 P 15.62 15.62 15.62 14.08 +0.87 37 9 114 0
28AUG26 197.50 P 16.65 16.71 16.54 15.43 +0.92 37 45 120 +45
28AUG26 200.00 P 18.25 18.25 18.06 16.94 +1.10 37 30 66 +15
28AUG26 205.00 P 0.00 0.00 0.00 20.11 +1.35 37 0 60 0
28AUG26 210.00 P 0.00 0.00 0.00 23.50 +1.50 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 27.07 +1.21 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 30.87 +0.54 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 35.83 +2.51 41 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 40.01 +1.59 41 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 44.50 +1.77 42 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 48.20 - 40 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 1.55 -0.05 37 0 30 0
29SEP26 150.00 P 2.10 2.10 2.10 1.87 0.00 37 1 10 +1
29SEP26 152.50 P 0.00 0.00 0.00 2.18 -0.04 37 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 2.63 +0.11 37 0 12 0
29SEP26 157.50 P 0.00 0.00 0.00 3.06 +0.17 37 0 19 0
29SEP26 160.00 P 0.00 0.00 0.00 3.58 +0.20 37 0 108 0
29SEP26 162.50 P 0.00 0.00 0.00 4.09 +0.22 37 0 119 0
29SEP26 165.00 P 0.00 0.00 0.00 4.71 +0.31 37 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 5.27 +0.24 37 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 5.88 +0.21 37 0 778 0
29SEP26 172.50 P 6.89 6.89 6.89 6.63 +0.28 37 1 195 +1
29SEP26 175.00 P 0.00 0.00 0.00 7.43 +0.27 37 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 8.31 +0.35 37 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 9.28 +0.49 37 0 841 0
29SEP26 182.50 P 0.00 0.00 0.00 10.21 +0.43 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 11.38 +0.61 37 0 48 0
29SEP26 187.50 P 0.00 0.00 0.00 12.41 +0.57 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 13.66 +0.74 37 0 27 0
29SEP26 192.50 P 15.76 15.76 15.76 14.97 +0.84 37 15 53 +15
29SEP26 195.00 P 0.00 0.00 0.00 16.35 +0.71 37 0 83 0
29SEP26 197.50 P 18.73 18.73 18.73 17.81 +0.99 37 15 63 0
29SEP26 200.00 P 0.00 0.00 0.00 19.32 +1.25 38 0 757 0
29SEP26 205.00 P 23.63 23.63 23.63 22.36 +1.30 38 15 57 +15
29SEP26 210.00 P 0.00 0.00 0.00 25.32 +1.05 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 29.69 +1.07 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 33.40 +1.09 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 37.40 +1.33 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 41.46 +1.36 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 45.38 +1.20 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 50.14 +1.64 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.70 +1.85 43 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 59.28 +1.87 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 63.63 +1.63 43 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 68.51 +1.79 45 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 73.17 +1.66 46 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 77.79 +2.09 46 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 82.52 +2.34 46 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 87.28 +2.76 47 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 92.14 +2.16 47 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 97.07 +2.10 49 0 14 0
30DEC26 147.50 P 4.37 4.37 4.37 3.89 +0.29 37 1 757 +1
30DEC26 150.00 P 0.00 0.00 0.00 4.42 +0.30 37 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 4.95 +0.32 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 5.51 +0.36 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 6.19 +0.44 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 6.88 +0.46 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 7.57 +0.48 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 8.36 +0.36 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 9.23 +0.45 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 10.09 +0.82 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 10.97 +0.51 37 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 11.97 +0.60 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 12.98 +0.66 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 14.01 +0.68 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 15.10 +0.72 37 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 16.26 +0.77 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 17.48 +0.74 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 18.76 +0.82 37 0 30 0
30DEC26 192.50 P 0.00 0.00 0.00 20.12 +0.91 38 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 21.49 +1.09 38 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 22.93 +1.17 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.43 +1.27 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 27.34 +1.28 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 30.56 +1.34 38 0 63 0
30DEC26 215.00 P 0.00 0.00 0.00 34.19 +1.57 38 0 76 0
30DEC26 220.00 P 0.00 0.00 0.00 37.77 +1.34 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 41.50 +1.37 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 45.29 +1.42 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 49.17 +1.44 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 53.20 +1.41 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 57.31 +1.43 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 61.51 +1.37 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 66.37 +1.87 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 70.14 +1.25 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 75.30 +1.87 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 79.03 +1.12 40 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 84.24 +1.55 43 0 30 0
30MAR27 147.50 P 6.85 6.85 6.85 6.13 +0.16 37 1 39 -1
30MAR27 150.00 P 0.00 0.00 0.00 6.82 +0.25 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 7.52 +0.25 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 8.22 +0.25 37 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 8.92 +0.25 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 9.76 +0.36 37 0 756 0
30MAR27 162.50 P 0.00 0.00 0.00 10.64 +0.36 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 11.52 +0.36 38 0 15 0
30MAR27 167.50 P 13.63 13.63 13.63 12.41 +0.37 38 1 1 +1
30MAR27 170.00 P 0.00 0.00 0.00 13.36 +0.43 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 14.43 +0.51 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 15.51 +0.51 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 16.58 +0.50 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.67 +0.51 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 18.87 +0.62 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 20.15 +0.68 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 21.43 +0.68 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 22.72 +0.69 38 0 28 0
30MAR27 192.50 P 0.00 0.00 0.00 24.01 +0.70 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 25.40 +0.78 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 26.88 +0.88 38 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 28.37 +0.96 38 0 6 0
30MAR27 205.00 P 32.42 32.42 32.42 31.36 +1.02 38 15 19 +15
30MAR27 210.00 P 0.00 0.00 0.00 34.56 +1.21 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 37.94 +1.38 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 41.34 +1.12 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 44.96 +1.32 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 48.71 +1.35 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 52.49 +1.36 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 56.43 - 40 0 0 -
29JUN27 170.00 P 16.90 16.90 16.90 16.02 +0.68 37 6 8 +6
29JUN27 172.50 P 0.00 0.00 0.00 17.10 +0.68 37 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 18.19 +0.68 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 19.29 +0.69 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.43 +0.73 37 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 21.72 +0.86 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.01 +0.87 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 24.30 +0.87 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 25.60 +0.88 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 26.90 +0.88 38 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 28.31 +0.98 38 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 29.80 +1.07 38 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 31.29 +1.07 38 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 34.30 +1.08 38 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 37.40 +1.16 38 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 40.78 +1.30 38 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 44.19 +1.32 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 47.63 +1.34 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.33 +1.53 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.10 +1.54 39 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 58.90 - 39 0 0 -
TOTAL PUT 719 25,771 +183
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$ 7.88
29JUN26 3.60 C 0.00 0.00 0.00 4.29 -0.15 115 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.19 -0.14 110 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.09 -0.15 105 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.99 -0.16 101 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.89 -0.15 97 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.79 -0.15 92 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.69 -0.15 88 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.59 -0.15 84 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.49 -0.16 79 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.39 -0.16 75 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.29 -0.15 71 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.19 -0.16 66 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.09 -0.17 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.99 -0.14 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.89 -0.14 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.64 -0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.39 -0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.14 -0.15 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.88 -0.16 0 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.66 -0.15 51 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.45 -0.13 58 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.20 -0.16 49 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.99 -0.14 49 0 101 0
29JUN26 7.25 C 0.00 0.00 0.00 0.80 -0.13 49 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 0.62 -0.16 47 0 328 0
29JUN26 7.75 C 0.47 0.47 0.47 0.47 -0.11 47 5 18 +5
29JUN26 8.00 C 0.00 0.00 0.00 0.35 -0.13 47 0 134 0
29JUN26 8.25 C 0.25 0.25 0.25 0.26 -0.09 48 10 124 +10
29JUN26 8.50 C 0.17 0.17 0.17 0.19 -0.07 48 10 191 +10
29JUN26 8.75 C 0.00 0.00 0.00 0.13 -0.06 48 1 148 -1
29JUN26 9.00 C 0.00 0.00 0.00 0.09 -0.05 48 0 529 0
29JUN26 9.25 C 0.05 0.07 0.05 0.06 -0.04 48 12 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.03 48 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.02 50 0 123 0
29JUN26 10.00 C 0.03 0.03 0.03 0.02 -0.01 50 10 340 -10
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 2.14 -0.20 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.96 -0.14 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.74 -0.14 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.50 -0.17 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.31 -0.16 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.15 -0.12 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.98 -0.12 49 0 0 0
30JUL26 7.50 C 0.76 0.78 0.76 0.81 -0.11 48 27 27 +27
30JUL26 7.75 C 0.00 0.00 0.00 0.68 -0.10 48 0 0 0
30JUL26 8.00 C 0.54 0.54 0.54 0.56 -0.10 48 15 45 +15
30JUL26 8.25 C 0.00 0.00 0.00 0.46 -0.09 48 0 45 0
30JUL26 8.50 C 0.36 0.36 0.36 0.38 -0.08 48 15 229 +15
30JUL26 8.75 C 0.00 0.00 0.00 0.31 -0.07 49 0 115 0
30JUL26 9.00 C 0.00 0.00 0.00 0.25 -0.07 49 0 147 0
30JUL26 9.25 C 0.00 0.00 0.00 0.21 -0.05 50 0 31 0
30JUL26 9.50 C 0.18 0.18 0.18 0.16 -0.05 49 5 111 0
30JUL26 9.75 C 0.00 0.00 0.00 0.13 -0.04 50 0 115 0
30JUL26 10.00 C 0.09 0.09 0.09 0.11 -0.03 51 10 87 +10
30JUL26 10.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 126 0
30JUL26 11.00 C 0.05 0.05 0.05 0.04 -0.02 50 20 107 +20
30JUL26 11.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28AUG26 5.75 C 0.00 0.00 0.00 2.20 -0.19 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.99 -0.17 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.79 -0.16 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.61 -0.15 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.44 -0.14 49 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.27 -0.13 49 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.16 -0.08 53 0 0 0
28AUG26 7.50 C 1.04 1.04 0.96 0.99 -0.11 51 30 30 +30
28AUG26 7.75 C 0.00 0.00 0.00 0.87 -0.10 51 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.76 -0.09 51 0 30 0
28AUG26 8.25 C 0.68 0.68 0.68 0.66 -0.09 52 15 44 +15
28AUG26 8.50 C 0.00 0.00 0.00 0.57 -0.08 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.49 -0.08 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.42 -0.07 52 0 65 0
28AUG26 9.25 C 0.00 0.00 0.00 0.36 -0.07 52 0 15 0
28AUG26 9.50 C 0.27 0.27 0.27 0.31 -0.06 52 1 40 -1
28AUG26 9.75 C 0.00 0.00 0.00 0.26 -0.06 52 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.22 -0.05 52 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.16 -0.04 52 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.09 -0.02 54 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 3.20 -0.17 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.11 -0.16 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.02 -0.16 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.93 -0.16 35 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.71 -0.16 44 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.50 -0.15 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.30 -0.15 49 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.11 -0.14 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.93 -0.13 52 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.76 -0.13 52 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.60 -0.12 53 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.46 -0.11 54 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.32 -0.11 54 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.19 -0.11 54 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.08 -0.10 55 0 0 0
29SEP26 8.00 C 0.91 0.91 0.91 0.97 -0.10 55 15 32 +6
29SEP26 8.25 C 0.80 0.80 0.80 0.87 -0.09 55 2 17 0
29SEP26 8.50 C 0.73 0.73 0.73 0.78 -0.09 55 10 195 +10
29SEP26 8.75 C 0.00 0.00 0.00 0.70 -0.08 56 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 -0.08 55 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.56 -0.07 56 0 101 0
29SEP26 9.50 C 0.00 0.00 0.00 0.50 -0.07 56 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 -0.07 56 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 -0.06 56 0 450 0
29SEP26 10.50 C 0.00 0.00 0.00 0.31 -0.05 56 0 342 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 -0.05 56 0 16 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 -0.03 57 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.15 -0.03 56 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.03 57 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.02 58 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.02 58 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.24 -0.16 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.16 -0.16 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.09 -0.15 51 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.90 -0.15 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.73 -0.11 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.56 -0.11 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.40 -0.10 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.24 -0.11 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.10 -0.10 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.96 -0.10 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.83 -0.10 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.71 -0.09 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 -0.08 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.49 -0.08 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.39 -0.08 58 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.29 -0.08 58 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 1.20 -0.07 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.12 -0.07 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.04 -0.07 58 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 0.97 -0.06 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.90 -0.06 59 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.84 -0.05 59 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.78 -0.05 59 0 1,458 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 -0.04 59 0 2,528 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 -0.05 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.51 -0.03 59 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.44 -0.03 59 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 -0.03 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.02 59 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 -0.03 59 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.02 59 0 23 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.02 59 0 38 0
30DEC26 15.00 C 0.20 0.20 0.18 0.18 -0.03 59 6 7 +6
30DEC26 15.50 C 0.19 0.19 0.19 0.16 -0.02 59 6 8 -6
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.01 61 0 109 0
30MAR27 5.75 C 0.00 0.00 0.00 2.74 -0.13 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.60 -0.11 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.46 -0.11 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.32 -0.11 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.19 -0.11 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.07 -0.11 56 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.96 -0.10 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.85 -0.10 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.75 -0.10 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.65 -0.10 57 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.56 -0.09 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.47 -0.09 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.39 -0.09 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.31 -0.09 58 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.24 -0.08 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.17 -0.08 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.10 -0.08 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.04 -0.08 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 0.93 -0.07 58 0 52 0
30MAR27 11.00 C 0.00 0.00 0.00 0.83 -0.06 58 1 134 +1
30MAR27 11.50 C 0.00 0.00 0.00 0.74 -0.06 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 -0.06 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 -0.05 58 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.53 -0.05 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.47 -0.05 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.05 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 -0.04 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 -0.04 58 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 -0.03 59 0 47 0
29JUN27 5.75 C 0.00 0.00 0.00 2.93 -0.11 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.79 -0.11 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.66 -0.10 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.54 -0.09 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.42 -0.09 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.30 -0.09 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.19 -0.09 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.09 -0.09 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.99 -0.09 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.90 -0.08 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.81 -0.08 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.72 -0.08 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.64 -0.08 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.57 -0.07 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.49 -0.07 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.42 -0.07 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.36 -0.06 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.30 -0.06 58 0 3 0
29JUN27 10.50 C 0.00 0.00 0.00 1.18 -0.06 58 0 29 0
29JUN27 11.00 C 0.00 0.00 0.00 1.08 -0.05 58 0 0 0
TOTAL CALL 226 15,689 +162
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 0.00 122 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 118 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 103 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 96 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 89 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 52 0 660 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 49 0 329 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 0.00 50 0 534 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 50 0 839 0
29JUN26 7.25 P 0.20 0.21 0.16 0.16 +0.01 50 65 262 0
29JUN26 7.50 P 0.25 0.26 0.24 0.24 +0.01 49 53 325 -20
29JUN26 7.75 P 0.35 0.35 0.35 0.35 +0.04 50 3 464 +3
29JUN26 8.00 P 0.51 0.51 0.50 0.48 +0.06 50 25 779 -15
29JUN26 8.25 P 0.66 0.66 0.66 0.63 +0.07 49 2 414 -2
29JUN26 8.50 P 0.00 0.00 0.00 0.79 +0.05 48 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 0.99 +0.08 49 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 1.23 +0.12 54 0 201 0
29JUN26 9.25 P 0.00 0.00 0.00 1.45 +0.13 55 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.69 +0.14 59 0 89 0
29JUN26 9.75 P 1.94 1.94 1.94 1.92 +0.16 60 10 41 -10
29JUN26 10.00 P 0.00 0.00 0.00 2.17 +0.16 65 0 39 0
29JUN26 10.50 P 0.00 0.00 0.00 2.66 +0.16 72 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.15 +0.15 77 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.65 +0.17 84 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.16 +0.18 96 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.66 +0.18 103 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.14 +0.16 100 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.64 +0.16 106 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.16 +0.18 123 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.65 +0.17 124 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.13 +0.15 115 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.65 +0.17 134 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.13 +0.15 125 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 0.00 50 0 124 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 0.00 50 0 102 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 0.00 50 0 332 0
30JUL26 6.50 P 0.17 0.17 0.17 0.12 0.00 50 10 77 +10
30JUL26 6.75 P 0.20 0.20 0.20 0.17 0.00 49 30 92 +30
30JUL26 7.00 P 0.28 0.28 0.28 0.24 +0.01 50 5 632 +5
30JUL26 7.25 P 0.00 0.00 0.00 0.33 +0.02 50 0 82 0
30JUL26 7.50 P 0.46 0.46 0.44 0.43 +0.02 50 300 458 +300
30JUL26 7.75 P 0.00 0.00 0.00 0.55 +0.03 50 0 501 0
30JUL26 8.00 P 0.75 0.75 0.75 0.69 +0.04 51 30 424 +30
30JUL26 8.25 P 0.00 0.00 0.00 0.84 +0.05 51 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.01 +0.06 52 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 1.19 +0.10 52 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.37 +0.08 52 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.59 +0.09 54 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.80 +0.10 55 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 2.03 +0.13 57 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 2.26 +0.14 59 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.70 +0.13 58 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.22 +0.15 68 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.69 +0.14 69 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.18 +0.18 72 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.67 +0.15 75 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.18 +0.17 82 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.64 +0.16 76 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.17 +0.19 89 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.13 0.00 53 0 25 0
28AUG26 6.25 P 0.20 0.20 0.20 0.18 +0.01 53 20 60 0
28AUG26 6.50 P 0.28 0.28 0.28 0.24 +0.01 53 15 70 +10
28AUG26 6.75 P 0.35 0.35 0.33 0.31 +0.01 53 45 75 +45
28AUG26 7.00 P 0.00 0.00 0.00 0.40 +0.02 54 0 66 0
28AUG26 7.25 P 0.55 0.55 0.52 0.50 +0.03 54 31 48 +29
28AUG26 7.50 P 0.00 0.00 0.00 0.61 +0.03 54 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.74 +0.04 54 0 6 0
28AUG26 8.00 P 0.00 0.00 0.00 0.88 +0.05 55 0 83 0
28AUG26 8.25 P 0.00 0.00 0.00 1.03 +0.05 55 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.19 +0.05 55 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 1.36 +0.06 55 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.55 +0.07 56 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.70 +0.03 53 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 1.94 +0.08 57 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.15 +0.09 58 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.37 +0.10 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.80 +0.10 59 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.28 +0.13 63 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.75 +0.16 65 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.22 +0.14 66 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.71 +0.17 70 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.19 +0.16 71 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.68 +0.16 73 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.18 +0.17 77 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 0.00 56 0 132 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 56 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 57 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 0.00 57 0 16 0
29SEP26 5.50 P 0.15 0.15 0.15 0.14 0.00 57 10 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 +0.01 58 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 0.00 57 0 168 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 +0.01 57 0 285 0
29SEP26 6.50 P 0.42 0.45 0.40 0.39 +0.02 58 100 315 +64
29SEP26 6.75 P 0.00 0.00 0.00 0.48 +0.02 58 0 108 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 +0.03 58 0 71 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 +0.03 58 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 +0.03 58 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 +0.03 58 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 +0.05 59 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 +0.05 59 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 +0.06 59 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 +0.06 59 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.74 +0.06 60 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 +0.07 60 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.12 +0.07 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 +0.08 61 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 +0.08 61 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.92 +0.07 60 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.39 +0.11 64 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.84 +0.12 65 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.30 +0.12 66 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.77 +0.13 68 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.25 +0.14 69 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.73 +0.14 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.21 +0.14 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.70 +0.15 74 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.19 +0.15 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.68 +0.15 77 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.17 +0.15 78 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.02 61 0 218 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.02 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.02 61 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 +0.02 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 +0.02 60 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 +0.03 61 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.03 61 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 +0.04 61 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 +0.03 61 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 +0.05 61 0 134 0
30DEC26 7.00 P 1.00 1.00 1.00 0.93 +0.04 61 1 108 +1
30DEC26 7.25 P 0.00 0.00 0.00 1.06 +0.06 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.19 +0.05 61 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 +0.06 62 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.48 +0.07 62 0 58 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 +0.06 62 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 1.79 +0.07 62 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 +0.08 62 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.08 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 +0.08 63 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 +0.08 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.09 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 +0.09 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.28 +0.10 64 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.70 +0.11 65 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.12 +0.11 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.57 +0.11 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.99 +0.09 66 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.46 +0.10 68 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.91 +0.11 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.38 +0.12 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.85 +0.13 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.31 +0.12 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.79 +0.13 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.27 +0.14 72 0 0 0
30MAR27 5.75 P 0.68 0.68 0.68 0.59 +0.02 60 5 31 +5
30MAR27 6.00 P 0.00 0.00 0.00 0.69 +0.02 60 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 +0.02 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.90 +0.03 60 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.02 +0.03 60 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.14 +0.03 60 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.27 +0.03 60 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.41 +0.03 60 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.56 +0.04 61 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.71 +0.05 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.87 +0.05 61 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.03 +0.05 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.19 +0.05 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.36 +0.05 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.54 +0.05 61 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.72 +0.06 62 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 2.90 +0.06 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.10 +0.07 62 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.49 +0.07 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 3.89 +0.08 63 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.31 +0.08 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.74 +0.09 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.18 +0.09 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.61 +0.09 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.05 +0.10 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.50 +0.10 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.96 +0.11 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.41 +0.11 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.88 +0.12 67 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.75 +0.03 60 0 28 0
29JUN27 6.00 P 0.97 0.97 0.97 0.86 +0.04 60 1 1 +1
29JUN27 6.25 P 0.00 0.00 0.00 0.97 +0.04 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.09 +0.04 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.21 +0.04 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.34 +0.05 61 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.48 +0.05 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.62 +0.05 61 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.77 +0.06 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.92 +0.06 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.08 +0.06 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.25 +0.07 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.41 +0.07 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.58 +0.07 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.76 +0.07 62 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.94 +0.07 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.12 +0.07 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.31 +0.08 62 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.70 +0.09 63 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.10 +0.09 63 0 0 0
TOTAL PUT 761 29,060 +486
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$ 37.12
29JUN26 25.00 C 0.00 0.00 0.00 12.17 -1.32 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.18 -1.31 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.19 -1.31 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.18 -1.37 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.18 -1.42 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.20 -1.39 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.22 -1.39 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.28 -1.18 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.37 -1.15 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.53 -1.18 36 0 30 0
29JUN26 35.00 C 2.98 2.98 2.92 2.83 -1.04 38 60 117 +60
29JUN26 36.00 C 2.18 2.18 2.18 2.13 -1.07 37 15 45 +9
29JUN26 37.00 C 0.00 0.00 0.00 1.56 -0.84 37 0 43 0
29JUN26 38.00 C 0.00 0.00 0.00 1.11 -0.72 36 0 111 0
29JUN26 39.00 C 0.00 0.00 0.00 0.78 -0.60 37 0 52 0
29JUN26 40.00 C 0.62 0.62 0.62 0.52 -0.47 37 15 158 -15
29JUN26 41.00 C 0.44 0.44 0.42 0.34 -0.36 37 17 165 0
29JUN26 42.00 C 0.31 0.31 0.28 0.21 -0.27 37 25 169 -2
29JUN26 43.00 C 0.23 0.23 0.23 0.13 -0.18 37 15 115 -11
29JUN26 44.00 C 0.17 0.17 0.17 0.08 -0.12 37 23 93 -3
29JUN26 45.00 C 0.00 0.00 0.00 0.05 -0.08 38 0 133 0
29JUN26 46.00 C 0.08 0.08 0.08 0.03 -0.05 38 10 147 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.26 -1.32 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.32 -1.40 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.39 -1.38 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.45 -1.38 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.56 -1.28 39 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.73 -1.23 39 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.94 -1.14 39 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.22 -1.07 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.61 -0.82 40 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 2.99 -0.91 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 2.47 -0.81 39 0 10 0
30JUL26 38.00 C 0.00 0.00 0.00 2.04 -0.71 40 0 92 0
30JUL26 39.00 C 0.00 0.00 0.00 1.65 -0.62 40 0 51 0
30JUL26 40.00 C 1.30 1.30 1.30 1.32 -0.58 40 15 75 -15
30JUL26 41.00 C 0.00 0.00 0.00 1.04 -0.51 40 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 0.81 -0.45 39 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.63 -0.37 40 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.48 -0.31 39 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.36 -0.26 39 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.27 -0.21 39 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.20 -0.17 39 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.15 -0.13 39 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.11 -0.10 39 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.08 -0.08 39 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.04 -0.04 40 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.44 -1.28 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.53 -1.28 41 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.64 -1.28 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.78 -1.23 41 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.94 -1.23 40 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.17 -1.10 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.45 -1.04 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.77 -0.99 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.16 -0.92 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 3.60 -0.85 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.08 -0.75 40 0 27 0
28AUG26 38.00 C 0.00 0.00 0.00 2.61 -0.76 40 0 41 0
28AUG26 39.00 C 0.00 0.00 0.00 2.22 -0.68 40 0 31 0
28AUG26 40.00 C 2.03 2.03 2.03 1.91 -0.57 40 15 90 +15
28AUG26 41.00 C 0.00 0.00 0.00 1.62 -0.52 41 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 1.37 -0.46 41 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 1.13 -0.41 41 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.94 -0.35 41 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.77 -0.31 41 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.63 -0.26 41 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.51 -0.23 40 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.42 -0.19 41 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.34 -0.16 41 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.27 -0.13 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.16 -0.08 41 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.65 -1.26 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.77 -1.19 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.92 -1.10 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.09 -1.12 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.31 -1.03 40 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.65 -0.85 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.97 -0.83 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.34 -0.80 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.76 -0.76 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.22 -0.87 41 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 3.73 -0.82 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.28 -0.76 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.88 -0.70 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.51 -0.65 41 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 2.19 -0.59 41 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.90 -0.54 41 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.59 -0.57 41 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.43 -0.38 42 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.25 -0.39 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 1.05 -0.40 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.87 -0.35 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.74 -0.31 41 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.65 -0.25 41 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.57 -0.23 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.38 -0.16 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.25 -0.12 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.08 42 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 -0.06 41 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.11 -1.35 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.33 -1.32 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.57 -1.11 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.84 -1.09 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.15 -1.02 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.56 -0.89 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.93 -0.89 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.36 -0.84 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.83 -0.79 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.33 -0.74 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.86 -0.69 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.44 -0.80 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.02 -0.77 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.67 -0.71 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.33 -0.68 42 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.06 -0.61 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.79 -0.57 42 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.55 -0.53 43 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.30 -0.51 43 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 2.03 -0.50 42 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.82 -0.42 42 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.64 -0.40 42 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.49 -0.34 42 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.33 -0.34 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.03 -0.25 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.79 -0.21 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.59 -0.19 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 -0.12 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 -0.11 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 -0.09 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 -0.06 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 -0.06 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.80 -1.31 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.08 -1.00 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.38 -1.09 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.77 -1.00 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.13 -0.86 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.52 -1.10 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.99 -1.02 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.43 -1.01 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.91 -0.96 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.37 -0.94 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.91 -0.94 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.48 -0.87 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.08 -0.84 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.77 -0.74 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.58 -0.55 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.25 -0.58 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.92 -0.58 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.66 -0.50 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.39 -0.49 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.13 -0.48 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.90 -0.45 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.70 -0.39 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.50 -0.38 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.30 -0.38 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.91 -0.30 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.56 -0.27 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.29 -0.22 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 -0.18 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.87 -0.16 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.54 -1.27 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.86 -1.24 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.20 -1.21 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.56 -1.21 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.96 -1.18 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.38 -1.16 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.82 -1.17 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.37 -1.06 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.90 -1.00 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.42 -0.97 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.97 -0.93 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.54 -0.90 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.14 -0.87 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.77 -0.83 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.41 -0.81 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.09 -0.77 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.78 -0.74 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.49 -0.70 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.23 -0.66 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.98 -0.63 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.74 - 43 0 0 -
TOTAL CALL 210 4,860 +38
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
29JUN26 31.00 P 0.15 0.15 0.15 0.05 +0.02 38 3 40 -3
29JUN26 32.00 P 0.00 0.00 0.00 0.10 +0.04 37 0 60 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 +0.08 37 0 99 0
29JUN26 34.00 P 0.00 0.00 0.00 0.36 +0.15 37 0 16 0
29JUN26 35.00 P 0.00 0.00 0.00 0.60 +0.23 37 0 61 0
29JUN26 36.00 P 0.93 0.93 0.93 0.95 +0.34 37 15 178 -8
29JUN26 37.00 P 0.00 0.00 0.00 1.36 +0.43 36 0 178 0
29JUN26 38.00 P 0.00 0.00 0.00 1.91 +0.62 36 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 2.58 +0.75 36 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 3.32 +0.86 36 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 4.14 +0.97 36 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 5.03 +1.08 37 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 5.95 +1.01 36 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 7.09 +1.39 50 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 8.05 +1.22 52 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 9.03 +1.46 55 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 10.03 +1.21 59 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 10.89 +1.33 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 11.89 +1.06 51 0 13 -2
29JUN26 50.00 P 0.00 0.00 0.00 12.89 +1.06 54 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.52 +1.14 79 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.02 +1.19 87 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.39 +1.06 75 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.02 +1.14 102 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.39 +1.06 87 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.89 +1.01 93 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.52 +1.19 122 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.02 +1.19 127 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.52 +1.14 133 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
30JUL26 29.00 P 0.23 0.23 0.23 0.12 +0.04 39 10 11 +10
30JUL26 30.00 P 0.00 0.00 0.00 0.20 +0.06 39 0 26 0
30JUL26 31.00 P 0.00 0.00 0.00 0.32 +0.10 39 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.48 +0.14 39 0 74 0
30JUL26 33.00 P 0.75 0.75 0.75 0.70 +0.19 39 7 77 -7
30JUL26 34.00 P 0.00 0.00 0.00 0.98 +0.26 40 0 44 0
30JUL26 35.00 P 0.00 0.00 0.00 1.33 +0.33 40 0 49 0
30JUL26 36.00 P 0.00 0.00 0.00 1.73 +0.40 40 0 119 0
30JUL26 37.00 P 0.00 0.00 0.00 2.15 +0.45 39 0 140 0
30JUL26 38.00 P 0.00 0.00 0.00 2.69 +0.52 38 0 133 0
30JUL26 39.00 P 0.00 0.00 0.00 3.31 +0.62 39 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 4.01 +0.72 39 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 4.74 +0.78 39 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 5.52 +0.90 39 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 6.35 +0.81 39 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 7.43 +1.26 45 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 8.35 +1.22 47 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 9.23 +1.19 46 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 10.17 +1.24 48 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 11.11 +1.25 48 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.08 +1.11 50 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 12.98 +1.02 48 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.57 +1.19 59 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.07 +1.24 64 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.57 +1.24 70 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.07 +1.19 76 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.57 +1.24 80 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.13 +0.04 40 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.21 +0.07 41 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.31 +0.10 40 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.46 +0.14 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.64 +0.18 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.87 +0.23 41 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.14 +0.28 41 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 1.48 +0.35 41 0 128 0
28AUG26 35.00 P 0.00 0.00 0.00 1.84 +0.38 40 0 49 0
28AUG26 36.00 P 0.00 0.00 0.00 2.24 +0.40 40 0 86 0
28AUG26 37.00 P 0.00 0.00 0.00 2.76 +0.51 40 0 112 0
28AUG26 38.00 P 0.00 0.00 0.00 3.30 +0.62 40 0 114 0
28AUG26 39.00 P 0.00 0.00 0.00 3.90 +0.67 40 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 4.54 +0.71 40 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.25 +0.77 40 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 5.98 +0.73 40 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 6.76 +0.77 40 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.78 +1.00 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.64 +1.06 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.50 +1.05 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.39 +1.08 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.31 +1.21 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.14 +1.14 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.08 +1.01 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.57 +1.19 49 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.07 +1.24 54 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.57 +1.24 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.30 +0.07 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.42 +0.09 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 +0.13 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.77 +0.16 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.01 +0.21 42 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.28 +0.25 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.60 +0.29 42 0 10 0
29SEP26 34.00 P 0.00 0.00 0.00 1.93 +0.30 41 0 9 0
29SEP26 35.00 P 0.00 0.00 0.00 2.33 +0.36 41 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.80 +0.45 41 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.29 +0.58 41 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 3.85 +0.57 41 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 4.43 +0.61 41 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 5.08 +0.69 41 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 5.75 +0.60 41 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 6.64 +0.81 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.40 +0.86 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.20 +0.90 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.01 +0.93 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 9.85 +0.95 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 10.71 +0.97 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 11.50 +0.90 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 12.40 +0.92 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 13.30 +0.90 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.60 +0.97 45 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 18.07 +1.21 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.57 +1.24 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.08 +1.20 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.57 +1.24 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.07 +1.19 63 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.57 +1.24 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.07 +1.24 70 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.57 +1.19 73 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.85 +0.13 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.09 +0.18 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.36 +0.23 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.64 +0.24 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.99 +0.31 43 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.34 +0.32 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.72 +0.34 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.12 +0.35 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.56 +0.39 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.04 +0.44 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.56 +0.48 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.18 +0.59 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.84 +0.71 43 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.47 +0.75 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 7.15 +0.81 43 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 7.78 +0.65 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 8.59 +0.78 43 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.27 +0.85 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.04 +0.77 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 10.83 +0.93 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 11.72 +1.04 44 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 12.47 +1.00 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 13.30 +1.02 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.16 +1.06 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 16.31 +1.12 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.55 +1.17 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.78 +1.13 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.12 +1.17 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.58 +1.07 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.08 +1.17 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.57 +1.21 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.07 +1.24 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.57 +1.19 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.44 +0.23 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 +0.25 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.00 +0.26 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.35 +0.32 43 0 0 0
30MAR27 31.00 P 2.70 2.70 2.70 2.69 +0.33 43 15 30 +15
30MAR27 32.00 P 0.00 0.00 0.00 3.05 +0.29 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.45 +0.32 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.88 +0.35 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.35 +0.40 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.84 +0.44 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.58 +0.68 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.17 +0.75 43 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 6.78 +0.81 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.20 +0.65 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.86 +0.49 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 8.53 +0.72 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.24 +0.75 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.97 +0.79 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.72 +0.85 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.48 +0.91 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.19 +0.86 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.98 +0.83 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.79 +0.85 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.60 +0.87 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.77 +0.94 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.02 +1.23 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.26 +1.11 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.54 +1.02 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.86 +1.03 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.88 +0.15 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.18 +0.15 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.55 +0.21 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.88 +0.19 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.30 +0.28 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.69 +0.29 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.10 +0.35 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.55 +0.39 42 0 11 0
29JUN27 35.00 P 0.00 0.00 0.00 5.02 +0.36 42 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 5.53 +0.30 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.06 +0.36 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.62 +0.38 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.21 +0.41 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.83 +0.44 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.48 +0.58 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.15 +0.66 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.85 +0.66 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.63 +0.76 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.36 +0.83 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.18 +0.93 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.94 - 43 0 0 -
TOTAL PUT 50 5,047 +5
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$ 57.80
05JUN26 41.00 C 0.00 0.00 0.00 16.83 - 198 0 0 -
05JUN26 42.00 C 0.00 0.00 0.00 15.83 -0.96 186 0 0 0
05JUN26 43.00 C 0.00 0.00 0.00 14.83 -0.96 173 0 0 0
05JUN26 44.00 C 0.00 0.00 0.00 13.83 -0.97 161 0 0 0
05JUN26 45.00 C 0.00 0.00 0.00 12.83 -0.94 149 0 0 0
05JUN26 46.00 C 0.00 0.00 0.00 11.83 -0.95 137 0 0 0
05JUN26 47.00 C 0.00 0.00 0.00 10.83 -0.96 126 0 0 0
05JUN26 48.00 C 0.00 0.00 0.00 9.83 -0.82 114 0 0 0
05JUN26 49.00 C 0.00 0.00 0.00 8.83 -0.77 103 0 0 0
05JUN26 50.00 C 0.00 0.00 0.00 7.83 -0.93 92 0 0 0
05JUN26 52.50 C 0.00 0.00 0.00 5.33 -0.96 64 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 2.85 -0.96 42 0 32 0
05JUN26 57.50 C 0.65 0.83 0.54 0.65 -0.65 28 327 321 +226
05JUN26 60.00 C 0.06 0.06 0.04 0.04 -0.15 32 587 863 -19
05JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 981 0
05JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 212 0
05JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
05JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
05JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
12JUN26 41.00 C 0.00 0.00 0.00 16.83 - 70 0 0 -
12JUN26 42.00 C 0.00 0.00 0.00 15.83 -0.96 62 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 14.83 -0.96 43 0 0 0
12JUN26 44.00 C 0.00 0.00 0.00 13.83 -0.97 0 0 0 0
12JUN26 45.00 C 0.00 0.00 0.00 12.83 -0.94 0 0 0 0
12JUN26 46.00 C 0.00 0.00 0.00 11.83 -0.95 0 0 0 0
12JUN26 47.00 C 0.00 0.00 0.00 10.83 -0.96 0 0 0 0
12JUN26 48.00 C 0.00 0.00 0.00 9.83 -0.82 0 0 0 0
12JUN26 49.00 C 0.00 0.00 0.00 8.83 -0.81 0 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 7.83 -0.93 0 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 5.34 -0.95 24 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 2.98 -0.83 27 0 1 0
12JUN26 57.50 C 0.96 1.12 0.94 1.09 -0.57 25 395 335 +335
12JUN26 60.00 C 0.24 0.29 0.22 0.31 -0.22 28 154 502 +17
12JUN26 62.50 C 0.07 0.08 0.07 0.10 -0.05 33 78 145 +64
12JUN26 65.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 48 0
12JUN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.80 -0.86 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.86 -0.80 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.86 -0.81 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.87 -0.80 71 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.87 -0.80 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.83 -0.84 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.87 -0.81 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.82 -0.86 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.88 -0.80 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.84 -0.84 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.88 -0.80 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.88 -0.81 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.88 -0.91 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.89 -0.90 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.89 -0.91 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.89 -0.88 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.89 -0.89 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.90 -0.89 29 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 9.90 -0.82 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.90 -0.83 21 0 0 0
29JUN26 50.00 C 7.76 7.76 7.75 7.91 -0.85 23 34 35 +34
29JUN26 52.50 C 0.00 0.00 0.00 5.49 -0.85 23 0 3,330 0
29JUN26 55.00 C 3.17 3.17 3.17 3.21 -0.97 20 10 1,441 -10
29JUN26 57.50 C 1.58 1.58 1.48 1.65 -0.52 23 92 797 +30
29JUN26 60.00 C 0.80 0.80 0.63 0.76 -0.26 25 1,907 9,952 +52
29JUN26 62.50 C 0.27 0.31 0.26 0.37 -0.08 28 176 17,238 +15
29JUN26 65.00 C 0.14 0.15 0.14 0.19 -0.01 31 306 20,864 -263
29JUN26 67.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 5,074 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 16,345 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 4,449 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 9,252 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 8,159 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,343 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 953 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 27.80 -0.93 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 26.86 -0.80 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 25.86 -0.81 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 24.92 -0.75 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 23.92 -0.76 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 22.92 -0.76 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 21.93 -0.90 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 20.94 -0.76 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 19.88 -0.89 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 18.85 -0.93 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 17.96 -0.82 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 16.95 -0.83 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.97 -0.82 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.89 -0.91 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.89 -0.91 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.90 -0.91 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.03 -0.80 26 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.05 -0.79 26 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.08 -0.64 26 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.13 -0.78 26 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.19 -1.05 25 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.00 -0.73 25 0 0 0
30JUL26 55.00 C 3.95 3.95 3.95 4.05 -0.64 24 20 365 0
30JUL26 57.50 C 2.39 2.50 2.39 2.55 -0.50 24 51 1,726 +10
30JUL26 60.00 C 1.57 1.57 1.42 1.49 -0.38 25 5,016 8,950 +3,524
30JUL26 62.50 C 0.85 0.85 0.80 0.87 -0.24 26 87 8,939 +26
30JUL26 65.00 C 0.52 0.53 0.46 0.51 -0.15 27 131 4,983 -70
30JUL26 67.50 C 0.30 0.30 0.30 0.30 -0.11 28 23 2,563 -10
30JUL26 70.00 C 0.00 0.00 0.00 0.17 -0.08 29 0 2,700 0
30JUL26 72.50 C 0.15 0.15 0.15 0.10 -0.06 30 1 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 918 0
30JUL26 77.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 701 0
30JUL26 80.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 77 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 192 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30JUL26 95.00 C 0.01 0.01 0.01 0.01 0.00 44 90 267 +90
28AUG26 30.00 C 0.00 0.00 0.00 27.88 -0.85 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 26.99 -0.82 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 25.89 -0.93 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 24.92 -0.90 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 23.92 -0.77 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 23.02 -0.68 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 21.93 -0.90 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 20.94 -0.78 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 19.94 -0.83 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 18.95 -0.83 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 18.07 -0.71 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 16.99 -0.79 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 16.01 -0.78 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.03 -0.77 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.06 -0.74 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.09 -1.12 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.24 -0.59 28 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.28 -0.56 27 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.33 -0.54 26 0 173 0
28AUG26 49.00 C 0.00 0.00 0.00 9.43 -0.51 26 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.55 -0.69 26 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.50 -0.59 26 0 0 0
28AUG26 55.00 C 4.60 4.60 4.60 4.74 -0.62 26 30 107 +30
28AUG26 57.50 C 0.00 0.00 0.00 3.31 -0.48 26 0 973 0
28AUG26 60.00 C 2.14 2.18 2.12 2.23 -0.40 26 49 2,356 -44
28AUG26 62.50 C 0.00 0.00 0.00 1.50 -0.29 27 0 1,831 0
28AUG26 65.00 C 1.01 1.01 0.99 0.99 -0.23 28 6 3,381 +2
28AUG26 67.50 C 0.00 0.00 0.00 0.64 -0.17 28 0 228 0
28AUG26 70.00 C 0.45 0.45 0.45 0.41 -0.12 29 75 649 +75
28AUG26 72.50 C 0.00 0.00 0.00 0.26 -0.09 29 0 902 0
28AUG26 75.00 C 0.00 0.00 0.00 0.17 -0.06 30 0 412 0
28AUG26 77.50 C 0.00 0.00 0.00 0.11 -0.04 31 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 191 0
28AUG26 82.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 28.02 -0.71 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 27.03 -0.78 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 26.04 -0.78 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.95 -0.87 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.96 -0.81 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.02 -0.76 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.07 -0.76 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 20.99 -0.81 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 20.00 -0.77 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 19.14 -0.64 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 18.07 -0.71 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.07 -0.71 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.11 -0.80 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.14 -0.66 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.17 -0.67 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.21 -1.00 25 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 12.26 -0.68 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.33 -0.68 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.48 -0.61 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.60 -0.60 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.75 -0.71 27 0 8 0
29SEP26 52.50 C 7.03 7.03 7.03 6.79 -0.87 27 30 35 +30
29SEP26 55.00 C 4.99 5.31 4.99 5.14 -0.59 27 240 2,374 0
29SEP26 57.50 C 3.59 3.59 3.59 3.79 -0.49 28 45 3,519 +45
29SEP26 60.00 C 2.75 2.87 2.62 2.72 -0.40 28 2,600 7,370 +1,239
29SEP26 62.50 C 1.94 2.04 1.91 1.92 -0.36 28 43 6,985 0
29SEP26 65.00 C 1.44 1.44 1.41 1.36 -0.30 29 76 13,235 0
29SEP26 67.50 C 1.03 1.03 1.03 0.95 -0.26 29 9 9,228 -9
29SEP26 70.00 C 0.00 0.00 0.00 0.66 -0.22 30 0 8,776 0
29SEP26 72.50 C 0.00 0.00 0.00 0.46 -0.19 30 0 5,201 0
29SEP26 75.00 C 0.00 0.00 0.00 0.32 -0.16 31 0 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.23 -0.13 31 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 -0.12 32 0 2,904 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 -0.09 32 0 849 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 -0.08 33 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.07 34 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.06 34 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.05 35 0 1,172 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.05 35 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.05 35 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 481 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.04 36 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 28.02 -0.71 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 27.03 -0.78 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 26.04 -0.78 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.97 -0.85 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 24.08 -0.69 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 23.02 -0.76 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 22.11 -0.72 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 21.13 -0.67 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 20.05 -0.72 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.14 -0.64 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.24 -0.57 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.31 -0.55 32 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 16.25 -0.67 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.32 -0.74 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.41 -0.73 29 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 13.62 -0.62 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.65 -0.65 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.80 -0.66 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.96 -0.68 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.18 -0.65 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.42 -0.66 28 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 7.70 -0.60 28 0 206 0
30DEC26 55.00 C 0.00 0.00 0.00 6.35 -0.55 29 0 1,166 0
30DEC26 57.50 C 0.00 0.00 0.00 5.07 -0.52 29 0 5,421 0
30DEC26 60.00 C 0.00 0.00 0.00 4.05 -0.39 29 5,000 9,754 +5,000
30DEC26 62.50 C 3.28 3.28 3.16 3.22 -0.37 29 350 9,576 +350
30DEC26 65.00 C 0.00 0.00 0.00 2.55 -0.35 29 50 7,979 +50
30DEC26 67.50 C 2.06 2.10 2.04 2.02 -0.33 30 477 3,369 +166
30DEC26 70.00 C 1.62 1.65 1.62 1.61 -0.29 30 172 4,090 +160
30DEC26 72.50 C 1.35 1.37 1.29 1.28 -0.25 30 43 3,261 0
30DEC26 75.00 C 0.00 0.00 0.00 1.00 -0.26 31 0 4,613 0
30DEC26 77.50 C 0.00 0.00 0.00 0.81 -0.21 31 0 2,419 0
30DEC26 80.00 C 0.00 0.00 0.00 0.64 -0.21 31 50 1,087 0
30DEC26 82.50 C 0.00 0.00 0.00 0.52 -0.18 32 0 510 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 -0.17 32 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.34 -0.15 33 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.27 -0.15 33 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.23 -0.12 33 0 513 0
30DEC26 95.00 C 0.00 0.00 0.00 0.18 -0.12 34 0 422 0
30DEC26 97.50 C 0.00 0.00 0.00 0.16 -0.10 34 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.13 -0.10 34 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.11 -0.09 35 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 28.02 -0.71 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 27.03 -0.78 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 26.04 -0.78 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.99 -0.83 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 24.10 -0.67 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 23.13 -0.65 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 22.11 -0.72 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 21.13 -0.67 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 20.17 -0.68 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 19.35 -0.59 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.45 -0.58 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.58 -0.58 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.76 -0.52 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 15.74 -0.69 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.91 -0.68 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.21 -0.57 31 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 13.31 -0.66 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.54 -0.64 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.90 -0.53 30 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 11.21 -0.49 30 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 10.24 -0.75 28 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 8.69 -0.62 28 0 151 0
30MAR27 55.00 C 0.00 0.00 0.00 7.54 -0.55 29 0 79 0
30MAR27 57.50 C 0.00 0.00 0.00 6.30 -0.50 29 0 136 0
30MAR27 60.00 C 5.18 5.18 5.18 5.22 -0.46 29 10 17,026 0
30MAR27 62.50 C 0.00 0.00 0.00 4.35 -0.43 29 0 188 0
30MAR27 65.00 C 0.00 0.00 0.00 3.64 -0.37 30 0 2,040 0
30MAR27 67.50 C 0.00 0.00 0.00 3.02 -0.32 30 0 172 0
30MAR27 70.00 C 0.00 0.00 0.00 2.50 -0.32 30 0 2,043 0
30MAR27 72.50 C 0.00 0.00 0.00 2.10 -0.26 30 0 4,066 0
30MAR27 75.00 C 0.00 0.00 0.00 1.73 -0.26 30 0 1,584 0
30MAR27 77.50 C 0.00 0.00 0.00 1.46 -0.21 31 0 3,103 0
30MAR27 80.00 C 0.00 0.00 0.00 1.21 -0.20 31 0 1,217 0
30MAR27 82.50 C 0.00 0.00 0.00 1.02 -0.18 31 0 2,139 0
30MAR27 85.00 C 0.00 0.00 0.00 0.85 -0.17 32 0 212 0
30MAR27 87.50 C 0.00 0.00 0.00 0.72 -0.14 32 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.58 -0.16 32 0 638 0
30MAR27 92.50 C 0.69 0.69 0.69 0.50 -0.13 32 30 84 0
30MAR27 95.00 C 0.61 0.61 0.61 0.44 -0.11 32 30 355 0
30MAR27 97.50 C 0.00 0.00 0.00 0.37 -0.10 33 0 279 0
29JUN27 41.00 C 0.00 0.00 0.00 18.03 - 32 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 17.08 -0.73 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.26 -0.73 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.55 -0.63 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.67 -0.71 29 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.00 -0.61 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.17 -0.64 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.56 -0.70 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.86 -0.70 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.21 -0.49 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 9.84 -0.30 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.33 -0.50 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 7.19 -0.45 29 0 10 0
29JUN27 60.00 C 6.04 6.04 6.04 6.19 -0.45 29 1 1 +1
29JUN27 62.50 C 5.10 5.10 5.10 5.38 -0.39 29 30 33 +30
29JUN27 65.00 C 0.00 0.00 0.00 4.64 -0.35 30 0 185 0
29JUN27 67.50 C 0.00 0.00 0.00 4.03 -0.33 30 0 65 0
29JUN27 70.00 C 0.00 0.00 0.00 3.49 -0.28 30 0 60 0
29JUN27 72.50 C 2.80 2.80 2.80 3.02 -0.28 31 2 16 +2
29JUN27 75.00 C 0.00 0.00 0.00 2.63 -0.22 31 0 13 0
29JUN27 77.50 C 0.00 0.00 0.00 2.29 -0.23 31 0 11 0
29JUN27 80.00 C 0.00 0.00 0.00 1.98 -0.20 31 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 1.75 -0.18 32 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 1.51 -0.18 32 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 1.34 -0.15 32 0 12 0
29JUN27 90.00 C 1.18 1.18 1.18 1.21 -0.11 33 3 50 +3
TOTAL CALL 18,936 333,994 +11,181
05JUN26 41.00 P 0.00 0.00 0.00 0.01 - 180 0 0 -
05JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.04 168 0 0 0
05JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.05 157 0 0 0
05JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.06 146 0 0 0
05JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.07 135 0 0 0
05JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.08 124 0 0 0
05JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.09 114 0 0 0
05JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.10 104 0 0 0
05JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.11 93 0 0 0
05JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.12 83 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.11 68 0 12 0
05JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.09 45 0 308 0
05JUN26 57.50 P 0.45 0.47 0.30 0.34 +0.14 28 121 703 -95
05JUN26 60.00 P 2.38 2.38 2.28 2.20 +0.65 0 90 1,153 -20
05JUN26 62.50 P 4.84 4.89 4.84 4.70 +0.79 0 33 1,752 0
05JUN26 65.00 P 0.00 0.00 0.00 7.20 +0.80 0 0 2,663 0
05JUN26 67.50 P 0.00 0.00 0.00 9.70 +0.80 0 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 12.20 +0.80 0 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 14.70 +0.80 0 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 17.20 +0.80 0 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 19.70 +0.80 0 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 22.20 +0.76 0 0 0 0
05JUN26 82.50 P 0.00 0.00 0.00 24.70 +0.80 0 0 0 0
05JUN26 85.00 P 0.00 0.00 0.00 27.20 +0.80 0 0 0 0
05JUN26 87.50 P 0.00 0.00 0.00 29.70 +0.80 0 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 32.20 +0.80 0 0 0 0
12JUN26 41.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
12JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.04 79 0 0 0
12JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.05 74 0 0 0
12JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.06 69 0 0 0
12JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.07 63 0 0 0
12JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.08 58 0 0 0
12JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.09 54 0 0 0
12JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.10 49 0 0 0
12JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.11 44 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.12 39 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.11 32 0 5 0
12JUN26 55.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 20 0
12JUN26 57.50 P 0.51 0.88 0.51 0.70 +0.21 23 146 296 +66
12JUN26 60.00 P 2.56 2.56 2.33 2.41 +0.55 26 73 232 +30
12JUN26 62.50 P 4.84 4.84 4.84 4.72 +0.75 28 30 182 +30
12JUN26 65.00 P 0.00 0.00 0.00 7.22 +0.80 39 0 180 0
12JUN26 67.50 P 0.00 0.00 0.00 9.70 +0.80 0 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 12.40 +0.86 80 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 14.90 +1.00 91 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 17.40 +1.00 102 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 19.90 +1.00 112 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 22.40 +0.96 121 0 0 0
12JUN26 82.50 P 0.00 0.00 0.00 24.90 +1.00 130 0 0 0
12JUN26 85.00 P 0.00 0.00 0.00 27.40 +1.00 139 0 0 0
12JUN26 87.50 P 0.00 0.00 0.00 29.90 +1.00 147 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 32.40 +1.00 155 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 74 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 60 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 53 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.05 43 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.06 40 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.07 37 0 4,929 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.08 34 0 24,739 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.09 31 0 3,229 0
29JUN26 48.00 P 0.01 0.01 0.01 0.01 -0.10 29 20 3,112 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.11 26 0 2,189 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.11 25 0 28,336 0
29JUN26 52.50 P 0.11 0.12 0.11 0.09 -0.05 23 380 8,538 -72
29JUN26 55.00 P 0.45 0.45 0.38 0.38 +0.01 22 242 16,043 +129
29JUN26 57.50 P 1.00 1.30 1.00 1.21 +0.26 22 565 14,633 +169
29JUN26 60.00 P 2.40 2.98 2.40 2.84 +0.57 25 64 18,335 +6
29JUN26 62.50 P 4.75 5.05 4.75 4.84 +0.70 24 220 12,546 -150
29JUN26 65.00 P 0.00 0.00 0.00 7.31 +0.81 31 0 15,622 0
29JUN26 67.50 P 9.90 9.90 9.90 9.95 +0.98 44 1 3,055 0
29JUN26 70.00 P 12.24 12.44 12.24 12.58 +0.90 56 11 940 -3,269
29JUN26 72.50 P 14.74 14.90 14.74 15.14 +0.92 65 30 792 0
29JUN26 75.00 P 0.00 0.00 0.00 17.40 +0.80 62 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 19.90 +0.75 68 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 22.40 +0.75 74 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.90 +0.75 79 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.40 +0.75 85 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.90 +0.75 90 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.40 +0.75 94 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.89 +0.74 99 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 37.28 +0.53 94 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 39.88 +0.73 107 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.39 +0.64 111 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 44.88 +0.74 115 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.05 29 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.06 27 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.06 27 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.06 27 0 1,203 0
30JUL26 47.00 P 0.00 0.00 0.00 0.04 -0.06 26 0 2,065 0
30JUL26 48.00 P 0.10 0.10 0.10 0.07 -0.04 26 20 1,042 +20
30JUL26 49.00 P 0.13 0.13 0.13 0.11 -0.01 25 12 915 0
30JUL26 50.00 P 0.00 0.00 0.00 0.18 +0.03 26 0 1,142 0
30JUL26 52.50 P 0.46 0.46 0.41 0.44 +0.05 25 37 2,825 +17
30JUL26 55.00 P 1.00 1.04 0.94 1.00 +0.13 24 5,024 10,265 +5,024
30JUL26 57.50 P 1.80 2.01 1.80 1.95 +0.25 24 125 10,337 +114
30JUL26 60.00 P 3.20 3.60 3.20 3.53 +0.51 25 34 8,374 +3
30JUL26 62.50 P 5.33 5.33 5.26 5.30 +0.64 25 12 998 -7
30JUL26 65.00 P 0.00 0.00 0.00 7.48 +0.75 26 0 2,977 0
30JUL26 67.50 P 0.00 0.00 0.00 9.95 +0.83 31 0 4,523 0
30JUL26 70.00 P 0.00 0.00 0.00 12.58 +0.79 40 0 1,339 0
30JUL26 72.50 P 0.00 0.00 0.00 15.14 +0.92 46 0 30 -30
30JUL26 75.00 P 0.00 0.00 0.00 17.40 +0.78 44 0 0 -60
30JUL26 77.50 P 0.00 0.00 0.00 19.90 +0.75 49 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.40 +0.75 53 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.90 +0.75 57 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.40 +0.75 60 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.90 +0.64 64 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.40 +0.64 67 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 34.89 +0.74 70 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 37.39 +0.64 73 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 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 204 0
28AUG26 47.00 P 0.20 0.20 0.20 0.15 +0.05 27 30 336 +30
28AUG26 48.00 P 0.25 0.25 0.25 0.22 +0.10 27 10 793 +10
28AUG26 49.00 P 0.33 0.33 0.32 0.32 +0.14 27 215 1,020 +215
28AUG26 50.00 P 0.46 0.46 0.43 0.41 +0.13 26 64 925 +4
28AUG26 52.50 P 0.84 0.84 0.81 0.84 +0.17 26 20 2,112 +13
28AUG26 55.00 P 1.50 1.52 1.50 1.52 +0.20 25 5,023 12,306 +4,961
28AUG26 57.50 P 2.64 2.69 2.55 2.54 +0.27 25 121 4,162 -30
28AUG26 60.00 P 4.16 4.16 3.98 3.98 +0.37 25 3 2,496 -1
28AUG26 62.50 P 0.00 0.00 0.00 5.76 +0.55 26 0 1,797 0
28AUG26 65.00 P 7.99 7.99 7.99 7.84 +0.81 27 2 2,151 0
28AUG26 67.50 P 10.10 10.10 10.10 10.03 +0.66 28 20 209 0
28AUG26 70.00 P 0.00 0.00 0.00 12.58 +0.67 33 0 174 0
28AUG26 72.50 P 0.00 0.00 0.00 15.14 +0.88 39 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 17.40 +0.65 38 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.90 +0.64 41 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.40 +0.64 45 0 0 -49
28AUG26 82.50 P 0.00 0.00 0.00 24.90 +0.64 48 0 0 -60
28AUG26 85.00 P 0.00 0.00 0.00 27.40 +0.75 51 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.90 +0.64 54 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.40 +0.64 57 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.89 +0.74 59 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.39 +0.64 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 3,069 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 2,091 0
29SEP26 44.00 P 0.00 0.00 0.00 0.16 +0.04 27 0 1,065 0
29SEP26 45.00 P 0.00 0.00 0.00 0.23 +0.06 27 0 5,424 0
29SEP26 46.00 P 0.00 0.00 0.00 0.31 +0.07 27 0 1,406 0
29SEP26 47.00 P 0.00 0.00 0.00 0.42 +0.08 27 0 1,481 0
29SEP26 48.00 P 0.00 0.00 0.00 0.56 +0.11 27 0 2,281 0
29SEP26 49.00 P 0.00 0.00 0.00 0.70 +0.10 27 0 3,547 0
29SEP26 50.00 P 0.85 0.90 0.85 0.87 +0.11 27 18 31,407 0
29SEP26 52.50 P 1.52 1.52 1.45 1.52 +0.20 26 45 9,493 +14
29SEP26 55.00 P 2.45 2.45 2.35 2.41 +0.24 26 411 17,342 +407
29SEP26 57.50 P 3.55 3.75 3.55 3.60 +0.33 26 435 11,064 +5
29SEP26 60.00 P 0.00 0.00 0.00 5.12 +0.43 26 0 13,626 0
29SEP26 62.50 P 0.00 0.00 0.00 6.91 +0.52 26 0 12,473 0
29SEP26 65.00 P 0.00 0.00 0.00 9.05 +0.54 28 0 13,592 0
29SEP26 67.50 P 0.00 0.00 0.00 11.18 +0.57 29 0 1,029 0
29SEP26 70.00 P 13.40 13.40 13.40 13.40 +0.58 29 20 5,774 +20
29SEP26 72.50 P 0.00 0.00 0.00 15.72 +0.60 30 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 18.09 +0.62 31 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 20.48 +0.63 31 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 22.90 +0.63 31 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 25.34 +0.64 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.67 +0.54 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 30.12 +0.54 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.58 +0.55 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 35.04 +0.55 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.51 +0.56 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.06 +0.64 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.54 +0.66 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.88 +0.67 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.22 +0.05 29 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 0.29 +0.06 29 0 989 0
30DEC26 42.00 P 0.00 0.00 0.00 0.37 +0.07 29 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 0.47 +0.08 29 0 156 0
30DEC26 44.00 P 0.00 0.00 0.00 0.59 +0.09 28 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.74 +0.11 29 0 885 0
30DEC26 46.00 P 0.92 0.92 0.92 0.87 +0.09 28 170 1,016 +170
30DEC26 47.00 P 0.00 0.00 0.00 1.05 +0.08 28 0 1,199 0
30DEC26 48.00 P 0.00 0.00 0.00 1.25 +0.09 28 0 6,117 0
30DEC26 49.00 P 1.47 1.47 1.47 1.49 +0.14 28 3 2,328 0
30DEC26 50.00 P 0.00 0.00 0.00 1.75 +0.17 28 0 10,038 0
30DEC26 52.50 P 0.00 0.00 0.00 2.55 +0.22 27 0 8,692 0
30DEC26 55.00 P 3.56 3.56 3.56 3.56 +0.27 27 5,003 10,373 +5,001
30DEC26 57.50 P 4.90 4.90 4.73 4.76 +0.30 27 202 5,858 +198
30DEC26 60.00 P 6.26 6.26 6.26 6.29 +0.45 27 20 5,077 0
30DEC26 62.50 P 0.00 0.00 0.00 7.97 +0.50 28 0 8,344 0
30DEC26 65.00 P 0.00 0.00 0.00 9.87 +0.58 28 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 11.87 +0.39 29 0 2,645 0
30DEC26 70.00 P 0.00 0.00 0.00 13.98 +0.13 29 0 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 16.27 +0.55 30 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 18.53 +0.24 31 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 20.74 +0.51 30 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 23.06 +0.48 29 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 25.45 +0.58 29 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.84 +0.58 29 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 30.26 +0.60 28 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 32.67 +0.59 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 35.13 +0.62 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.57 +0.62 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 40.15 +0.65 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.61 +0.65 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.98 +0.57 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.02 0.00 28 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 6 0
30MAR27 35.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30MAR27 38.00 P 0.45 0.45 0.45 0.27 +0.01 28 1 5 +1
30MAR27 39.00 P 0.00 0.00 0.00 0.34 0.00 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.43 +0.01 28 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 245 0
30MAR27 42.00 P 0.00 0.00 0.00 0.67 +0.02 28 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 0.82 +0.03 28 0 2,861 0
30MAR27 44.00 P 0.00 0.00 0.00 0.99 +0.05 28 0 391 0
30MAR27 45.00 P 1.23 1.23 1.23 1.17 +0.03 28 5 463 -4
30MAR27 46.00 P 0.00 0.00 0.00 1.31 0.00 28 0 231 0
30MAR27 47.00 P 1.61 1.61 1.59 1.57 +0.07 28 8 178 +2
30MAR27 48.00 P 0.00 0.00 0.00 1.81 +0.09 28 0 461 0
30MAR27 49.00 P 2.15 2.15 2.07 2.09 +0.12 28 51 2,822 +50
30MAR27 50.00 P 2.39 2.39 2.39 2.41 +0.13 28 2 1,667 0
30MAR27 52.50 P 0.00 0.00 0.00 3.31 +0.18 28 0 5,463 0
30MAR27 55.00 P 4.26 4.26 4.26 4.38 +0.24 28 12 4,343 +12
30MAR27 57.50 P 5.62 5.62 5.62 5.62 +0.32 28 1 2,517 +1
30MAR27 60.00 P 7.07 7.07 7.07 7.02 +0.36 27 20 16,193 +20
30MAR27 62.50 P 0.00 0.00 0.00 8.65 +0.41 28 0 1,364 0
30MAR27 65.00 P 0.00 0.00 0.00 10.53 +0.36 28 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 12.47 +0.41 28 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 14.49 +0.43 29 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 16.62 +0.46 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.80 +0.49 29 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.05 +0.50 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.33 +0.49 29 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 25.76 +0.62 31 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.00 +0.52 29 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 30.37 +0.51 29 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 32.79 +0.54 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.20 +0.53 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.63 +0.53 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.15 +0.62 29 0 0 0
29JUN27 41.00 P 1.20 1.22 1.17 0.90 - 29 15 15 -
29JUN27 42.00 P 1.37 1.37 1.37 1.06 +0.04 29 1 32 +1
29JUN27 43.00 P 1.52 1.55 1.52 1.27 +0.05 29 21 25 +21
29JUN27 44.00 P 0.00 0.00 0.00 1.48 +0.06 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.73 +0.09 29 0 13 0
29JUN27 46.00 P 0.00 0.00 0.00 2.00 +0.09 29 0 6 0
29JUN27 47.00 P 2.40 2.40 2.40 2.28 +0.10 29 8 12 +8
29JUN27 48.00 P 2.75 2.75 2.75 2.61 +0.13 30 2 2 +2
29JUN27 49.00 P 3.10 3.10 3.10 2.96 +0.14 30 1 13 +1
29JUN27 50.00 P 0.00 0.00 0.00 3.31 +0.15 30 0 47 0
29JUN27 52.50 P 4.42 4.43 4.42 4.37 +0.21 30 2 23 +2
29JUN27 55.00 P 0.00 0.00 0.00 5.59 +0.28 30 0 9 0
29JUN27 57.50 P 7.00 7.00 7.00 6.94 +0.35 31 2 7 +2
29JUN27 60.00 P 0.00 0.00 0.00 8.43 +0.36 31 0 80 0
29JUN27 62.50 P 0.00 0.00 0.00 10.04 +0.39 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.90 +0.55 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.69 +0.37 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.64 +0.38 32 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 17.74 +0.51 33 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.74 +0.54 32 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.87 +0.46 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.14 +0.51 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.35 +0.57 33 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.60 +0.82 33 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.87 +0.66 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.17 +0.58 32 0 0 0
TOTAL PUT 19,277 520,987 +12,932
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$ 10.69
29JUN26 4.40 C 0.00 0.00 0.00 6.31 -0.10 187 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.21 -0.04 182 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.12 -0.07 191 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.01 -0.08 174 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.92 -0.06 182 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.82 -0.09 177 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.71 -0.09 161 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.46 -0.09 151 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.20 -0.06 122 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.97 -0.08 143 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.71 -0.07 124 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.46 -0.07 116 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.22 -0.04 117 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.95 -0.07 83 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.71 -0.10 94 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.46 -0.08 87 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.20 -0.05 63 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.95 -0.05 57 0 5,965 0
29JUN26 8.00 C 0.00 0.00 0.00 2.70 -0.11 50 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.45 -0.06 44 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.20 -0.05 37 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.95 -0.06 0 0 3,292 0
29JUN26 9.00 C 1.40 1.73 1.40 1.69 -0.07 0 650 6,716 -248
29JUN26 9.25 C 1.32 1.32 1.32 1.46 -0.05 37 30 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.21 -0.09 31 0 2,048 0
29JUN26 9.75 C 0.00 0.00 0.00 0.96 -0.07 25 0 3,413 0
29JUN26 10.00 C 0.00 0.00 0.00 0.78 -0.03 35 0 6,280 0
29JUN26 10.50 C 0.27 0.44 0.27 0.41 -0.05 32 227 5,574 -18
29JUN26 11.00 C 0.22 0.22 0.12 0.20 -0.03 34 827 7,935 +364
29JUN26 11.50 C 0.10 0.10 0.06 0.09 -0.01 35 168 4,844 +9
29JUN26 12.00 C 0.04 0.04 0.04 0.03 -0.01 34 20 1,466 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.46 -0.08 68 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.20 -0.07 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.95 -0.06 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.70 -0.11 42 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 2.45 -0.09 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.20 -0.09 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.95 -0.09 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.70 -0.07 0 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.46 -0.05 30 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.23 -0.09 31 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.00 -0.10 29 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 0.80 -0.08 29 0 104 0
30JUL26 10.50 C 0.44 0.44 0.38 0.52 -0.05 31 120 1,537 +120
30JUL26 11.00 C 0.34 0.35 0.25 0.33 -0.03 33 252 2,093 +158
30JUL26 11.50 C 0.23 0.23 0.16 0.19 -0.04 32 300 907 +69
30JUL26 12.00 C 0.11 0.15 0.11 0.11 -0.02 33 80 2,403 +48
30JUL26 12.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 543 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 1,185 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 1,665 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 270 0
28AUG26 7.25 C 0.00 0.00 0.00 3.46 -0.08 59 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.20 -0.07 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.95 -0.06 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.71 -0.10 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.46 -0.08 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.20 -0.09 29 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.96 -0.08 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.72 -0.09 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.47 -0.08 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.25 -0.09 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.10 -0.05 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.91 -0.05 31 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.65 -0.03 32 0 190 0
28AUG26 11.00 C 0.40 0.40 0.40 0.46 -0.02 33 60 573 +60
28AUG26 11.50 C 0.00 0.00 0.00 0.32 -0.01 33 0 133 0
28AUG26 12.00 C 0.22 0.25 0.22 0.21 -0.01 33 32 202 +32
28AUG26 12.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 196 0
28AUG26 13.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 0.00 33 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.12 -0.07 108 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.01 -0.08 102 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.92 -0.06 103 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.82 -0.09 101 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.71 -0.09 94 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.46 -0.09 89 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.20 -0.08 76 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.97 -0.08 82 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.71 -0.07 73 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.46 -0.07 69 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.22 -0.05 68 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.95 -0.08 54 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.71 -0.10 56 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.46 -0.08 52 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.20 -0.08 42 0 2,028 0
29SEP26 7.75 C 2.76 2.76 2.76 2.95 -0.07 38 30 427 -30
29SEP26 8.00 C 0.00 0.00 0.00 2.71 -0.10 41 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.46 -0.08 37 0 1,106 0
29SEP26 8.50 C 0.00 0.00 0.00 2.21 -0.08 33 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.00 -0.04 36 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.74 -0.07 32 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.56 -0.03 34 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.39 -0.03 34 0 1,605 0
29SEP26 9.75 C 0.00 0.00 0.00 1.27 -0.03 36 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.09 -0.02 35 0 2,665 0
29SEP26 10.50 C 0.56 0.56 0.56 0.85 -0.01 35 3 4,797 +3
29SEP26 11.00 C 0.00 0.00 0.00 0.65 -0.01 36 0 1,607 0
29SEP26 11.50 C 0.38 0.38 0.29 0.49 0.00 36 525 3,882 +265
29SEP26 12.00 C 0.31 0.31 0.29 0.36 0.00 36 75 713 +42
29SEP26 12.50 C 0.22 0.23 0.22 0.27 +0.01 36 10 301 +4
29SEP26 13.00 C 0.00 0.00 0.00 0.19 0.00 36 0 117 0
29SEP26 13.50 C 0.14 0.14 0.14 0.14 0.00 36 180 353 +70
29SEP26 14.00 C 0.00 0.00 0.00 0.10 0.00 37 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 0.00 37 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 37 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 38 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 38 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 5.71 -0.09 72 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.46 -0.09 67 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.20 -0.08 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.97 -0.08 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.71 -0.07 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.46 -0.07 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.22 -0.06 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.95 -0.08 41 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.71 -0.10 42 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.46 -0.08 39 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.20 -0.08 32 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.96 -0.07 33 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.72 -0.09 32 0 76 0
30DEC26 8.25 C 2.26 2.26 2.26 2.46 -0.08 27 20 36 -20
30DEC26 8.50 C 2.10 2.10 2.00 2.30 +0.01 33 90 121 -14
30DEC26 8.75 C 0.00 0.00 0.00 2.04 -0.05 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.87 -0.05 30 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.71 -0.04 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 -0.05 30 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.41 -0.04 31 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.28 -0.04 31 0 4,355 0
30DEC26 10.50 C 0.83 0.83 0.75 1.04 -0.03 31 21 2,526 -19
30DEC26 11.00 C 0.00 0.00 0.00 0.83 -0.03 31 0 965 0
30DEC26 11.50 C 0.52 0.52 0.52 0.66 -0.03 32 15 929 -15
30DEC26 12.00 C 0.00 0.00 0.00 0.52 -0.03 32 0 624 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.02 32 0 324 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 765 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.01 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 0.00 33 0 309 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 0.00 33 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.22 -0.06 41 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.95 -0.08 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.71 -0.10 34 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.46 -0.08 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.23 -0.06 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.01 -0.06 31 0 0 0
30MAR27 8.00 C 2.48 2.48 2.48 2.73 -0.08 26 30 2,521 -30
30MAR27 8.25 C 0.00 0.00 0.00 2.54 -0.05 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.36 -0.05 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.19 -0.04 29 0 0 0
30MAR27 9.00 C 1.73 1.75 1.60 2.03 -0.04 29 80 120 +80
30MAR27 9.25 C 0.00 0.00 0.00 1.87 -0.04 29 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.73 -0.04 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.58 -0.05 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.46 -0.03 30 0 1,210 0
30MAR27 10.50 C 1.11 1.11 1.11 1.22 -0.03 30 80 1,466 +80
30MAR27 11.00 C 0.00 0.00 0.00 1.01 -0.04 30 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.84 -0.03 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.69 -0.03 30 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.57 -0.01 31 0 2,213 0
30MAR27 13.00 C 0.00 0.00 0.00 0.46 -0.02 31 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 -0.01 31 0 480 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 -0.02 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.01 32 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 0.00 32 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 0.00 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 0.00 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 32 0 45 0
29JUN27 7.25 C 0.00 0.00 0.00 3.46 - 25 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 3.25 -0.05 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.06 -0.05 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.87 -0.05 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.70 -0.05 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.53 -0.05 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.37 -0.05 30 0 0 0
29JUN27 9.00 C 1.78 1.78 1.78 2.22 -0.04 30 15 15 +15
29JUN27 9.25 C 0.00 0.00 0.00 2.07 -0.04 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.93 -0.05 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.80 -0.04 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.68 -0.04 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.44 -0.04 31 0 0 0
29JUN27 11.00 C 1.01 1.01 1.01 1.24 -0.04 31 30 30 +30
29JUN27 11.50 C 0.00 0.00 0.00 1.07 -0.03 31 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.91 -0.02 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.77 -0.03 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.55 -0.03 31 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
TOTAL CALL 3,970 170,490 +1,055
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 142 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 135 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 132 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 34 0 1,782 0
29JUN26 9.00 P 0.03 0.03 0.03 0.02 0.00 34 60 4,014 -60
29JUN26 9.25 P 0.05 0.05 0.05 0.04 +0.01 34 10 1,951 +10
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 3,189 0
29JUN26 9.75 P 0.09 0.16 0.09 0.12 +0.01 33 538 2,867 +34
29JUN26 10.00 P 0.22 0.29 0.17 0.19 +0.01 33 278 3,138 +233
29JUN26 10.50 P 0.36 0.58 0.36 0.41 +0.03 33 379 2,941 +310
29JUN26 11.00 P 0.66 0.80 0.66 0.73 +0.02 33 358 3,554 +271
29JUN26 11.50 P 1.29 1.29 1.29 1.18 +0.06 39 20 2,376 -20
29JUN26 12.00 P 0.00 0.00 0.00 1.60 +0.09 34 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 2.10 +0.07 41 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.56 +0.06 0 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 3.10 +0.06 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.05 +0.05 0 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.55 +0.06 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.08 +0.06 66 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.60 +0.11 84 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 6.08 +0.09 76 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.59 +0.10 88 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 7.09 +0.08 93 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.59 +0.07 97 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.04 0.04 0.04 0.03 0.00 33 2 570 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 0.00 33 0 267 0
30JUL26 9.00 P 0.09 0.11 0.09 0.08 0.00 33 160 915 +60
30JUL26 9.25 P 0.13 0.13 0.11 0.12 +0.01 32 35 546 +35
30JUL26 9.50 P 0.20 0.20 0.20 0.16 -0.01 31 30 675 +30
30JUL26 9.75 P 0.26 0.32 0.22 0.23 0.00 31 121 692 +93
30JUL26 10.00 P 0.34 0.42 0.34 0.33 +0.02 32 291 974 +281
30JUL26 10.50 P 0.69 0.69 0.69 0.56 +0.03 32 40 825 +30
30JUL26 11.00 P 1.07 1.07 0.87 0.89 +0.04 34 118 937 0
30JUL26 11.50 P 0.00 0.00 0.00 1.27 +0.04 35 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.70 +0.06 36 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 2.15 +0.09 37 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.59 +0.02 32 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.10 +0.06 40 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.60 +0.09 44 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.06 +0.06 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.56 +0.04 0 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.08 +0.03 48 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.60 +0.08 60 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.08 +0.04 55 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.59 +0.09 63 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.09 +0.08 67 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.61 +0.06 77 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 392 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 0.00 33 0 107 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 0.00 34 0 220 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 0.00 33 0 159 0
28AUG26 8.75 P 0.10 0.10 0.10 0.10 0.00 32 100 233 +100
28AUG26 9.00 P 0.18 0.18 0.14 0.14 +0.01 32 20 291 0
28AUG26 9.25 P 0.24 0.24 0.20 0.20 +0.02 33 77 249 +13
28AUG26 9.50 P 0.25 0.31 0.24 0.26 +0.02 32 417 473 +322
28AUG26 9.75 P 0.00 0.00 0.00 0.34 +0.02 32 0 482 0
28AUG26 10.00 P 0.51 0.51 0.41 0.44 +0.03 32 21 669 -7
28AUG26 10.50 P 0.00 0.00 0.00 0.67 +0.02 32 0 1,076 0
28AUG26 11.00 P 1.13 1.17 1.13 0.99 +0.04 33 43 327 +43
28AUG26 11.50 P 1.57 1.57 1.57 1.37 +0.08 35 2 190 0
28AUG26 12.00 P 0.00 0.00 0.00 1.73 +0.05 33 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.21 +0.06 37 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.64 +0.07 35 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.10 +0.06 34 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.60 +0.09 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.08 +0.08 35 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.57 +0.05 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.09 +0.04 45 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.60 +0.07 51 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.10 +0.06 54 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.59 +0.08 54 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.09 +0.07 57 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.61 +0.06 65 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 313 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 37 0 2,959 0
29SEP26 7.25 P 0.04 0.04 0.04 0.03 0.00 37 45 986 +15
29SEP26 7.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 5,430 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 0.00 36 0 733 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 +0.01 36 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 +0.02 36 0 7,465 0
29SEP26 8.75 P 0.21 0.21 0.21 0.21 +0.02 36 30 4,822 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 +0.02 36 0 880 0
29SEP26 9.25 P 0.37 0.37 0.34 0.35 +0.03 37 330 827 +227
29SEP26 9.50 P 0.41 0.41 0.41 0.43 +0.02 37 15 1,304 +15
29SEP26 9.75 P 0.00 0.00 0.00 0.54 +0.04 37 0 2,283 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 +0.05 37 0 1,948 0
29SEP26 10.50 P 1.07 1.07 1.07 0.90 +0.05 37 20 2,417 0
29SEP26 11.00 P 0.00 0.00 0.00 1.21 +0.06 38 0 1,809 0
29SEP26 11.50 P 0.00 0.00 0.00 1.55 +0.06 38 0 580 0
29SEP26 12.00 P 2.30 2.30 2.30 1.93 +0.06 39 3 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.35 +0.07 41 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.79 +0.07 42 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.25 +0.07 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.73 +0.07 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.22 +0.06 49 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.72 +0.06 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.23 +0.06 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.74 +0.06 61 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.25 +0.06 64 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.77 +0.07 69 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.27 +0.07 72 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.76 +0.05 74 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 38 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 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 32 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 0.00 33 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 +0.01 34 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 0.00 33 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 +0.01 33 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 0.00 32 0 1,965 0
30DEC26 8.25 P 0.20 0.20 0.20 0.20 +0.01 33 30 278 0
30DEC26 8.50 P 0.00 0.00 0.00 0.25 +0.01 33 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 +0.01 33 0 1,352 0
30DEC26 9.00 P 0.46 0.49 0.42 0.38 +0.01 33 28 3,344 +14
30DEC26 9.25 P 0.00 0.00 0.00 0.47 +0.01 33 0 737 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 +0.02 33 0 1,237 0
30DEC26 9.75 P 0.00 0.00 0.00 0.66 +0.01 33 0 664 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 +0.02 33 0 72 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 +0.02 33 0 187 0
30DEC26 11.00 P 1.62 1.62 1.61 1.33 +0.03 34 2 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.66 +0.03 34 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.03 +0.03 34 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.43 +0.04 35 0 61 0
30DEC26 13.00 P 0.00 0.00 0.00 2.86 +0.05 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.30 +0.05 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.76 +0.05 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.24 +0.05 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.74 +0.06 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.24 +0.06 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.74 +0.06 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.25 +0.06 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.77 +0.07 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.28 +0.06 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.76 +0.04 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 187 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 0.00 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 +0.01 32 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 +0.01 32 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 +0.01 32 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 +0.01 31 0 103 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 +0.01 32 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 +0.01 32 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 +0.02 32 0 1,147 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 +0.02 32 0 83 0
30MAR27 9.75 P 0.00 0.00 0.00 0.79 +0.02 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 +0.02 32 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.16 +0.03 32 0 1,800 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 +0.03 32 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 1.79 +0.04 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.14 +0.03 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.53 +0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.94 +0.05 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.37 +0.05 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.82 +0.06 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.28 +0.05 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.76 +0.06 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.25 +0.06 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.75 +0.06 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.26 +0.06 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.77 +0.06 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.28 +0.06 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.78 +0.06 52 0 0 0
29JUN27 7.25 P 0.25 0.25 0.25 0.18 - 32 2 2 -
29JUN27 7.50 P 0.30 0.30 0.26 0.22 0.00 32 93 98 +93
29JUN27 7.75 P 0.00 0.00 0.00 0.27 0.00 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.55 +0.01 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.64 +0.02 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.74 +0.02 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.84 +0.02 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.95 +0.02 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.07 +0.02 33 0 0 0
29JUN27 10.50 P 1.60 1.60 1.60 1.34 +0.03 33 3 6 +3
29JUN27 11.00 P 0.00 0.00 0.00 1.63 +0.03 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.95 +0.03 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.30 +0.04 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.67 +0.03 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.07 +0.04 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.48 +0.04 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.91 +0.04 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.36 +0.05 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.82 +0.05 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.30 +0.06 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.78 +0.05 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.28 +0.06 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.78 +0.06 44 0 0 0
TOTAL PUT 3,721 174,057 +2,145
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$ 68.05
29JUN26 30.00 C 0.00 0.00 0.00 38.06 -4.00 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.07 -3.99 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.07 -4.00 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 35.07 -4.00 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.07 -4.00 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.07 -4.00 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.08 -4.00 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.08 -4.00 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.08 -4.00 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.08 -4.00 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.09 -3.99 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.09 -4.00 0 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 26.22 -3.87 87 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.18 -3.91 76 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 24.36 -3.73 93 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.22 -3.88 75 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 22.22 -3.88 71 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 21.22 -3.89 67 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 20.26 -3.85 68 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 19.28 -3.80 67 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 18.73 -3.40 87 0 290 0
29JUN26 52.50 C 0.00 0.00 0.00 15.90 -3.87 62 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 13.63 -3.47 62 0 97 0
29JUN26 57.50 C 0.00 0.00 0.00 11.12 -3.42 51 0 148 0
29JUN26 60.00 C 10.40 10.40 10.40 9.02 -3.51 51 10 2,360 -10
29JUN26 62.50 C 8.80 8.90 8.09 7.13 -3.46 51 32 1,177 -14
29JUN26 65.00 C 6.13 6.13 5.59 5.59 -3.09 53 1,010 1,897 +720
29JUN26 67.50 C 5.23 5.23 4.14 4.14 -2.83 52 1,193 3,782 -570
29JUN26 70.00 C 4.35 4.40 3.12 3.06 -2.38 53 824 2,002 +572
29JUN26 72.50 C 3.00 3.00 2.31 2.16 -2.03 52 113 1,424 +3
29JUN26 75.00 C 2.44 2.44 1.62 1.49 -1.79 52 199 7,284 -2
29JUN26 77.50 C 2.00 2.00 1.33 1.00 -1.45 52 111 3,804 -35
29JUN26 80.00 C 1.17 1.20 0.96 0.65 -1.14 52 72 13,416 +6
29JUN26 82.50 C 0.93 0.93 0.73 0.41 -0.87 52 21 1,238 0
29JUN26 85.00 C 0.75 0.75 0.46 0.26 -0.64 52 394 3,481 -9
29JUN26 87.50 C 0.43 0.43 0.43 0.16 -0.46 52 1 360 0
29JUN26 90.00 C 0.33 0.33 0.33 0.10 -0.32 52 3 2,520 -3
29JUN26 92.50 C 0.28 0.28 0.28 0.06 -0.22 52 1 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.15 53 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.10 52 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.07 52 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.04 54 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 90 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 112 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 38.22 -4.01 85 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 37.31 -3.92 96 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 36.24 -3.90 82 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 35.25 -3.89 80 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 34.40 -3.71 93 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 33.27 -3.87 76 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 32.28 -4.02 73 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 31.30 -3.89 73 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 30.40 -3.96 78 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 29.33 -3.87 69 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 28.36 -3.85 69 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 27.38 -3.86 67 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 26.44 -3.82 68 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 25.44 -3.80 65 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 24.47 -3.88 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 23.43 -4.03 58 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 22.54 -3.84 61 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 21.59 -3.95 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 20.59 -4.12 57 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 19.65 -3.73 56 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.22 -3.34 68 0 266 0
30JUL26 52.50 C 0.00 0.00 0.00 16.94 -3.47 64 0 339 0
30JUL26 55.00 C 0.00 0.00 0.00 14.77 -3.20 61 0 320 0
30JUL26 57.50 C 0.00 0.00 0.00 12.37 -3.54 53 0 535 0
30JUL26 60.00 C 0.00 0.00 0.00 10.57 -3.24 54 0 635 0
30JUL26 62.50 C 0.00 0.00 0.00 8.93 -3.25 54 0 1,623 0
30JUL26 65.00 C 0.00 0.00 0.00 7.41 -3.08 53 0 1,402 0
30JUL26 67.50 C 6.75 6.75 6.75 6.15 -3.10 53 15 1,427 +15
30JUL26 70.00 C 6.00 6.00 6.00 5.09 -2.47 54 1 2,322 +1
30JUL26 72.50 C 5.55 5.55 4.70 4.22 -2.19 54 182 584 +124
30JUL26 75.00 C 4.48 4.48 3.55 3.42 -2.01 55 132 511 +3
30JUL26 77.50 C 3.66 3.66 3.05 2.73 -1.84 54 17 256 +15
30JUL26 80.00 C 3.00 3.00 2.55 2.16 -1.64 54 54 531 +14
30JUL26 82.50 C 0.00 0.00 0.00 1.70 -1.42 54 0 135 0
30JUL26 85.00 C 1.90 1.90 1.90 1.33 -1.22 54 15 697 +15
30JUL26 87.50 C 0.00 0.00 0.00 1.03 -1.04 54 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.80 -0.87 54 0 382 0
30JUL26 92.50 C 0.00 0.00 0.00 0.61 -0.73 54 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.47 -0.60 54 0 19 0
28AUG26 30.00 C 0.00 0.00 0.00 38.55 -3.68 95 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 37.46 -3.77 85 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 36.53 -3.98 86 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 35.52 -3.62 82 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 34.48 -3.91 76 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 33.51 -3.92 75 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 32.57 -4.02 75 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 31.59 -3.89 73 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 30.71 -3.65 75 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 29.63 -3.68 68 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 28.77 -3.56 71 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 27.72 -3.65 66 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 26.80 -3.61 66 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 25.86 -3.61 65 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 24.90 -3.64 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 24.05 -3.94 64 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 23.05 -3.62 61 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 22.15 -3.61 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.37 -3.73 62 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.57 -3.62 62 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.54 -3.80 59 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.52 -3.44 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.93 -3.15 62 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.15 -2.99 61 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 12.11 -3.23 57 0 433 0
28AUG26 62.50 C 0.00 0.00 0.00 10.77 -2.90 59 0 960 0
28AUG26 65.00 C 0.00 0.00 0.00 9.21 -2.84 57 0 278 0
28AUG26 67.50 C 0.00 0.00 0.00 8.02 -2.62 57 0 281 0
28AUG26 70.00 C 0.00 0.00 0.00 6.97 -2.50 57 0 120 0
28AUG26 72.50 C 0.00 0.00 0.00 6.05 -2.31 58 0 10 0
28AUG26 75.00 C 0.00 0.00 0.00 5.25 -2.11 58 0 85 0
28AUG26 77.50 C 0.00 0.00 0.00 4.50 -1.99 58 0 410 0
28AUG26 80.00 C 0.00 0.00 0.00 3.83 -1.89 58 0 431 0
28AUG26 82.50 C 0.00 0.00 0.00 3.25 -1.72 58 0 465 0
28AUG26 85.00 C 0.00 0.00 0.00 2.75 -1.55 58 0 103 0
28AUG26 87.50 C 0.00 0.00 0.00 2.32 -1.40 58 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 1.96 -1.24 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.64 -1.12 58 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 1.38 -0.98 58 0 60 0
29SEP26 30.00 C 0.00 0.00 0.00 38.83 -3.75 90 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 37.46 -4.01 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 36.88 -3.76 85 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 36.05 -3.62 87 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 35.13 -3.45 85 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 33.85 -3.76 74 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 33.18 -3.48 80 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 32.09 -3.73 75 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 31.15 -3.37 73 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 30.21 -3.36 72 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 29.28 -3.58 70 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.47 -3.46 71 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.43 -3.68 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.53 -3.34 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.64 -3.54 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.91 -3.37 67 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.05 -3.35 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.08 -3.44 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.25 -3.41 64 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.44 -3.38 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.21 -3.69 58 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 18.66 -3.37 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 16.82 -3.07 60 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 15.21 -2.86 60 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 13.62 -2.77 60 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 12.05 -2.74 58 0 3,630 0
29SEP26 65.00 C 0.00 0.00 0.00 10.58 -2.87 57 0 1,535 0
29SEP26 67.50 C 10.04 10.04 9.85 9.42 -3.11 57 30 1,433 0
29SEP26 70.00 C 9.90 9.90 9.90 8.38 -2.54 58 2 3,883 0
29SEP26 72.50 C 0.00 0.00 0.00 7.45 -2.35 58 0 3,449 0
29SEP26 75.00 C 0.00 0.00 0.00 6.63 -2.25 58 0 4,514 0
29SEP26 77.50 C 0.00 0.00 0.00 5.90 -2.03 59 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 5.18 -1.95 58 0 4,843 0
29SEP26 82.50 C 0.00 0.00 0.00 4.54 -1.87 58 0 1,115 0
29SEP26 85.00 C 4.37 4.37 4.37 3.98 -1.72 58 1 1,201 +1
29SEP26 87.50 C 0.00 0.00 0.00 3.48 -1.58 58 0 493 0
29SEP26 90.00 C 0.00 0.00 0.00 3.04 -1.45 58 0 373 0
29SEP26 92.50 C 0.00 0.00 0.00 2.65 -1.33 58 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 2.31 -1.21 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 2.01 -1.10 58 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.75 -1.00 58 0 2,191 0
29SEP26 102.50 C 0.00 0.00 0.00 1.52 -0.91 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.28 -0.86 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.11 -0.72 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.96 -0.70 57 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.84 -0.63 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.75 -0.54 58 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.63 -0.47 57 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.54 -0.46 57 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.47 -0.41 57 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.41 -0.36 57 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.35 -0.33 57 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.32 -0.26 58 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 39.46 -3.65 78 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 38.53 -3.69 76 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 37.61 -3.63 75 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 36.72 -3.74 74 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 35.81 -3.59 72 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 34.91 -3.58 71 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 34.02 -3.57 70 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 33.14 -3.56 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 32.30 -3.53 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.43 -3.51 68 0 0 0
30DEC26 40.00 C 30.38 30.38 30.38 30.38 -3.70 65 10 10 +10
30DEC26 41.00 C 0.00 0.00 0.00 29.86 -3.37 68 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 28.90 -3.49 65 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.22 -3.19 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.43 -3.31 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.50 -3.26 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.85 -3.28 64 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.00 -3.19 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.25 -3.03 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.66 -3.07 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.94 -2.98 63 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 21.07 -3.20 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.53 -3.04 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.06 -2.90 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.57 -2.86 60 0 27 0
30DEC26 62.50 C 15.69 15.69 15.69 15.25 -2.47 60 2 1 -1
30DEC26 65.00 C 0.00 0.00 0.00 13.74 -2.94 58 0 770 0
30DEC26 67.50 C 0.00 0.00 0.00 12.65 -2.82 58 0 2,800 0
30DEC26 70.00 C 12.10 12.10 12.10 11.68 -2.58 58 15 2,481 +15
30DEC26 72.50 C 0.00 0.00 0.00 10.76 -2.46 58 0 474 0
30DEC26 75.00 C 0.00 0.00 0.00 9.92 -2.44 59 0 1,031 0
30DEC26 77.50 C 0.00 0.00 0.00 9.19 -2.27 59 0 218 0
30DEC26 80.00 C 0.00 0.00 0.00 8.48 -2.15 59 0 463 0
30DEC26 82.50 C 0.00 0.00 0.00 7.77 -2.12 59 0 173 0
30DEC26 85.00 C 0.00 0.00 0.00 7.12 -2.03 59 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 6.52 -1.93 59 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 5.98 -1.82 59 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 5.47 -1.72 59 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 5.01 -1.63 59 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 4.59 -1.53 59 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 4.08 -1.57 58 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 3.73 -1.48 58 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 3.42 -1.39 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 3.13 -1.30 58 0 172 0
30MAR27 30.00 C 0.00 0.00 0.00 40.29 -3.57 75 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 39.40 -3.47 74 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 38.53 -3.46 73 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 37.53 -3.58 70 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 36.84 -3.41 71 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 35.82 -3.57 68 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 35.14 -3.41 69 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 34.31 -3.40 68 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 33.53 -3.14 68 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 32.68 -3.39 67 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 31.78 -3.49 65 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 31.12 -3.35 65 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.40 -3.29 65 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.61 -3.31 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.87 -3.29 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.06 -3.36 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.34 -3.06 63 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.64 -3.32 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.04 -3.21 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.37 -3.18 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.62 -3.25 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.11 -3.10 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.64 -3.00 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.25 -2.91 61 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 19.02 -2.73 61 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 17.71 -2.71 60 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 16.57 -2.61 60 0 12 0
30MAR27 67.50 C 0.00 0.00 0.00 15.15 -2.87 58 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 14.19 -2.75 58 0 281 0
30MAR27 72.50 C 0.00 0.00 0.00 13.36 -2.66 59 0 90 0
30MAR27 75.00 C 0.00 0.00 0.00 12.52 -2.58 59 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 11.75 -2.40 59 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 10.57 -2.76 57 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 10.12 -2.46 58 0 50 0
30MAR27 85.00 C 9.78 9.78 9.78 9.28 -2.58 58 40 320 0
30MAR27 87.50 C 0.00 0.00 0.00 9.02 -2.17 59 0 18 0
30MAR27 90.00 C 0.00 0.00 0.00 8.43 -2.15 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 7.88 -2.08 59 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 7.36 -2.00 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 6.88 -1.92 59 0 1 0
30MAR27 100.00 C 7.65 7.65 7.65 6.44 -1.83 59 30 55 -15
30MAR27 102.50 C 0.00 0.00 0.00 6.02 -1.76 59 0 270 0
29JUN27 47.00 C 0.00 0.00 0.00 28.18 -3.15 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.64 -3.18 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.02 -3.14 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.30 -3.22 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.90 -3.08 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.56 -2.95 61 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.24 -2.87 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.93 -2.87 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.47 -3.07 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.73 -2.64 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.42 -2.84 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.30 -2.81 58 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.44 -2.73 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.77 -2.91 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.00 -2.39 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.27 -2.44 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 12.57 -2.38 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 11.88 -2.36 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 11.23 -2.33 59 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 10.62 -2.31 59 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 10.04 - 59 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 9.50 - 59 0 0 -
TOTAL CALL 4,530 127,442 +855
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29JUN26 45.00 P 0.05 0.05 0.05 0.01 0.00 58 10 45 -10
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 265 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 140 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 977 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 1,104 0
29JUN26 50.00 P 0.08 0.08 0.08 0.04 +0.01 53 3 2,684 -3
29JUN26 52.50 P 0.13 0.13 0.13 0.10 +0.03 52 10 994 -10
29JUN26 55.00 P 0.23 0.30 0.23 0.23 +0.08 52 55 1,263 -45
29JUN26 57.50 P 0.42 0.43 0.42 0.47 +0.16 52 12 2,064 0
29JUN26 60.00 P 0.70 0.92 0.70 0.88 +0.31 52 396 9,127 -136
29JUN26 62.50 P 1.19 1.56 1.14 1.50 +0.50 52 720 6,629 -127
29JUN26 65.00 P 1.85 2.42 1.82 2.38 +0.80 52 318 6,598 -78
29JUN26 67.50 P 2.60 3.50 2.60 3.38 +1.04 51 3,603 2,856 -1,984
29JUN26 70.00 P 4.15 4.92 4.15 4.86 +1.50 52 120 4,801 +30
29JUN26 72.50 P 5.75 6.52 5.75 6.52 +1.87 53 39 2,939 +36
29JUN26 75.00 P 0.00 0.00 0.00 8.27 +2.09 51 0 6,889 0
29JUN26 77.50 P 0.00 0.00 0.00 10.30 +2.55 52 0 3,771 0
29JUN26 80.00 P 12.00 12.00 12.00 12.46 +2.57 51 50 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 14.77 +3.16 52 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 17.41 +3.26 63 0 243 0
29JUN26 87.50 P 0.00 0.00 0.00 19.78 +3.32 64 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 21.97 +3.13 51 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 24.45 +3.50 0 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 26.95 +3.76 0 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 29.48 +3.57 65 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 32.00 +3.73 72 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.50 +3.60 75 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.02 +3.65 81 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.50 +3.83 83 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.01 +3.77 87 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.45 +3.83 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.99 +3.79 91 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.49 +3.55 95 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.96 +3.96 92 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 54.45 +3.75 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.00 +3.71 105 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.49 +3.95 107 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.00 +3.65 111 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.45 +3.79 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.01 +3.49 118 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.45 +3.95 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.98 +3.63 119 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.48 +3.76 121 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 76.99 +3.80 126 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.45 +3.62 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.95 +3.81 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.51 +3.62 136 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.02 +3.87 140 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.51 +3.99 141 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.95 +3.78 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.45 +3.55 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.02 +3.82 149 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.45 +3.95 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.00 +3.81 150 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 0.00 53 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 0.00 54 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 +0.02 55 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.12 +0.03 54 0 136 0
30JUL26 46.00 P 0.00 0.00 0.00 0.15 +0.04 54 0 70 0
30JUL26 47.00 P 0.00 0.00 0.00 0.20 +0.05 54 0 212 0
30JUL26 48.00 P 0.00 0.00 0.00 0.25 +0.06 54 0 528 0
30JUL26 49.00 P 0.00 0.00 0.00 0.32 +0.08 54 0 281 0
30JUL26 50.00 P 0.43 0.45 0.43 0.40 +0.10 54 100 1,521 +5
30JUL26 52.50 P 0.61 0.75 0.61 0.68 +0.18 54 265 1,211 +220
30JUL26 55.00 P 0.93 1.08 0.93 1.07 +0.27 54 4 2,636 +1
30JUL26 57.50 P 1.38 1.38 1.38 1.61 +0.41 54 120 947 +120
30JUL26 60.00 P 1.91 2.28 1.88 2.28 +0.58 54 408 846 +186
30JUL26 62.50 P 2.66 2.85 2.57 3.11 +0.76 54 59 1,880 -9
30JUL26 65.00 P 3.84 3.86 3.84 4.14 +0.99 54 20 405 0
30JUL26 67.50 P 4.61 5.25 4.61 5.39 +1.26 54 20 461 -12
30JUL26 70.00 P 6.14 6.74 6.14 6.74 +1.44 53 120 310 +100
30JUL26 72.50 P 7.95 7.95 7.95 8.42 +1.78 55 15 142 0
30JUL26 75.00 P 0.00 0.00 0.00 10.29 +2.16 57 0 194 0
30JUL26 77.50 P 0.00 0.00 0.00 11.81 +2.02 54 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 14.05 +2.44 57 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 16.06 +2.46 56 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.19 +2.76 57 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.42 +2.92 57 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 22.59 +2.70 56 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 24.97 +3.12 57 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 27.44 +3.42 60 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.12 +0.02 58 0 42 0
28AUG26 40.00 P 0.00 0.00 0.00 0.16 +0.04 58 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.19 +0.03 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.25 +0.05 58 0 352 0
28AUG26 43.00 P 0.00 0.00 0.00 0.31 +0.07 58 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 0.38 +0.08 58 0 97 0
28AUG26 45.00 P 0.00 0.00 0.00 0.46 +0.10 57 0 2 0
28AUG26 46.00 P 0.00 0.00 0.00 0.55 +0.11 58 0 127 0
28AUG26 47.00 P 0.00 0.00 0.00 0.67 +0.14 58 0 504 0
28AUG26 48.00 P 0.00 0.00 0.00 0.79 +0.17 58 0 47 0
28AUG26 49.00 P 1.00 1.00 1.00 0.93 +0.18 58 12 344 +12
28AUG26 50.00 P 0.00 0.00 0.00 1.10 +0.23 58 0 246 0
28AUG26 52.50 P 1.37 1.37 1.37 1.56 +0.30 58 50 197 +50
28AUG26 55.00 P 0.00 0.00 0.00 2.14 +0.40 58 0 180 0
28AUG26 57.50 P 0.00 0.00 0.00 2.80 +0.53 57 0 232 0
28AUG26 60.00 P 0.00 0.00 0.00 3.65 +0.71 57 0 219 0
28AUG26 62.50 P 0.00 0.00 0.00 4.63 +0.86 57 0 1,567 0
28AUG26 65.00 P 0.00 0.00 0.00 5.78 +1.07 57 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 7.07 +1.26 57 0 11 0
28AUG26 70.00 P 7.55 7.55 7.55 8.51 +1.47 57 15 96 +15
28AUG26 72.50 P 0.00 0.00 0.00 10.08 +1.67 58 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 11.81 +1.88 58 0 0 0
28AUG26 77.50 P 12.28 12.28 12.28 13.48 +1.93 58 15 15 +15
28AUG26 80.00 P 0.00 0.00 0.00 15.20 +1.93 57 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 17.20 +2.01 57 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 19.21 +2.12 58 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 21.34 +2.27 58 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 23.45 +2.32 58 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 25.63 +2.40 57 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 27.92 +2.68 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 58 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 0.00 58 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 +0.01 59 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 +0.02 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.12 +0.02 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 +0.03 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.20 +0.04 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.24 +0.04 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.30 +0.06 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.36 +0.06 58 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.45 +0.09 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.53 +0.10 58 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.63 +0.11 58 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.75 +0.14 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.88 +0.17 58 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 1.01 +0.18 58 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 1.18 +0.22 58 0 20 0
29SEP26 48.00 P 1.40 1.40 1.40 1.35 +0.26 58 5 65 +5
29SEP26 49.00 P 0.00 0.00 0.00 1.53 +0.26 58 0 490 0
29SEP26 50.00 P 0.00 0.00 0.00 1.76 +0.32 58 0 963 0
29SEP26 52.50 P 0.00 0.00 0.00 2.31 +0.36 58 0 605 0
29SEP26 55.00 P 2.85 2.85 2.85 2.99 +0.57 57 2 1,831 0
29SEP26 57.50 P 3.66 3.66 3.66 3.80 +0.58 57 30 1,568 0
29SEP26 60.00 P 0.00 0.00 0.00 4.72 +0.69 57 0 10,511 0
29SEP26 62.50 P 5.50 5.50 5.50 5.77 +0.87 57 115 3,211 -60
29SEP26 65.00 P 0.00 0.00 0.00 6.97 +1.06 57 0 8,220 0
29SEP26 67.50 P 0.00 0.00 0.00 8.29 +1.25 57 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 9.74 +1.43 57 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 11.30 +1.61 58 0 2,904 0
29SEP26 75.00 P 0.00 0.00 0.00 12.98 +1.78 58 0 1,308 0
29SEP26 77.50 P 13.48 13.48 13.48 14.75 +1.95 59 15 1,135 0
29SEP26 80.00 P 15.18 15.18 15.18 16.38 +1.88 57 15 1,609 +15
29SEP26 82.50 P 0.00 0.00 0.00 18.18 +1.90 57 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 20.24 +1.99 58 0 1,344 0
29SEP26 87.50 P 0.00 0.00 0.00 22.24 +2.06 58 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 24.39 +2.23 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 26.53 +2.40 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 28.64 +2.41 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 30.90 +2.56 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 33.06 +2.46 58 0 5,263 0
29SEP26 102.50 P 0.00 0.00 0.00 35.45 +2.77 59 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 37.70 +2.70 58 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 40.02 +2.74 58 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 42.35 +2.81 57 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 44.70 +2.79 56 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 47.13 +2.98 56 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 49.51 +3.01 54 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 52.06 +3.18 58 0 97 0
29SEP26 122.50 P 0.00 0.00 0.00 54.51 +3.31 57 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 57.00 +3.58 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.49 +3.49 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.00 +3.63 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.23 +0.03 58 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 +0.04 58 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.35 +0.06 58 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.42 +0.06 59 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.50 +0.08 58 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.58 +0.09 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.67 +0.08 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.78 +0.09 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.94 +0.16 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.07 +0.16 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.21 +0.16 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.40 +0.21 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.58 +0.25 59 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.76 +0.24 59 0 0 0
30DEC26 44.00 P 2.00 2.00 2.00 1.97 +0.27 59 7 7 +7
30DEC26 45.00 P 0.00 0.00 0.00 2.21 +0.32 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.45 +0.36 59 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 2.69 +0.36 59 0 114 0
30DEC26 48.00 P 2.93 2.93 2.93 2.96 +0.38 59 3 13 0
30DEC26 49.00 P 0.00 0.00 0.00 3.27 +0.45 59 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 3.58 +0.51 59 0 434 0
30DEC26 52.50 P 4.13 4.20 4.13 4.38 +0.54 59 5 228 +2
30DEC26 55.00 P 4.98 4.98 4.98 5.21 +0.60 58 10 1,068 0
30DEC26 57.50 P 0.00 0.00 0.00 6.15 +0.65 58 0 200 0
30DEC26 60.00 P 0.00 0.00 0.00 7.24 +0.67 58 0 748 0
30DEC26 62.50 P 8.10 8.10 8.10 8.40 +1.12 58 1 481 +1
30DEC26 65.00 P 0.00 0.00 0.00 9.67 +1.05 58 0 1,683 0
30DEC26 67.50 P 0.00 0.00 0.00 11.07 +1.21 58 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 12.51 +1.32 58 0 2,427 0
30DEC26 72.50 P 0.00 0.00 0.00 14.05 +1.43 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 15.75 +1.61 58 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 17.41 +1.68 58 0 222 0
30DEC26 80.00 P 0.00 0.00 0.00 19.44 +2.05 60 0 194 0
30DEC26 82.50 P 0.00 0.00 0.00 20.84 +1.71 58 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 22.81 +1.73 58 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 24.69 +1.75 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.67 +1.96 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 28.76 +1.97 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.82 +2.03 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.89 +1.98 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.01 +2.14 59 0 47 0
30DEC26 102.50 P 0.00 0.00 0.00 37.15 +2.33 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.40 +2.30 59 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 41.52 +2.27 59 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.56 +0.05 58 0 34 0
30MAR27 31.00 P 0.00 0.00 0.00 0.66 +0.05 58 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.78 +0.07 59 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 0.90 +0.09 58 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.05 +0.12 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.19 +0.11 59 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.33 +0.11 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.52 +0.16 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.72 +0.19 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.91 +0.18 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.10 +0.18 59 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 2.35 +0.23 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.61 +0.28 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.86 +0.28 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.11 +0.27 59 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.40 +0.31 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 3.72 +0.37 59 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 4.04 +0.41 59 0 1 0
30MAR27 48.00 P 4.52 4.52 4.52 4.36 +0.41 59 2 52 0
30MAR27 49.00 P 0.00 0.00 0.00 4.68 +0.40 59 0 25 0
30MAR27 50.00 P 5.12 5.12 5.12 5.05 +0.45 59 3 54 -3
30MAR27 52.50 P 0.00 0.00 0.00 5.92 +0.52 58 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 6.87 +0.59 58 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 7.92 +0.46 58 0 74 0
30MAR27 60.00 P 0.00 0.00 0.00 9.42 +1.12 59 0 76 0
30MAR27 62.50 P 0.00 0.00 0.00 10.32 +0.90 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 11.64 +1.02 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 13.07 +1.15 58 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 14.54 +1.25 58 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 16.10 +1.35 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.72 +1.45 58 0 78 0
30MAR27 77.50 P 0.00 0.00 0.00 19.42 +1.55 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 21.14 +1.61 58 0 31 0
30MAR27 82.50 P 0.00 0.00 0.00 22.87 +1.63 58 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 24.68 +1.53 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.59 +1.60 58 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 28.53 +1.69 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 30.47 +1.71 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 32.48 +1.76 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 34.51 +1.82 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.62 +1.91 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 38.67 +1.93 58 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.19 +0.26 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.53 +0.33 59 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 5.96 +0.46 59 0 0 0
29JUN27 50.00 P 5.87 6.20 5.87 6.20 +0.33 58 15 15 +15
29JUN27 52.50 P 0.00 0.00 0.00 7.23 +0.48 58 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.34 +0.62 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.46 +0.70 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 10.66 +0.79 58 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 11.94 +0.89 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.31 +1.00 57 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.74 +1.15 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.24 +1.20 58 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 17.82 +1.30 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.46 +1.40 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.08 +1.42 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.83 +1.51 58 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 24.56 +1.54 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 26.33 +1.42 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 28.21 +1.49 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.17 +1.61 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 32.12 - 58 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 34.08 - 58 0 0 -
TOTAL PUT 6,787 152,405 -1,642
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$ 9.05
29JUN26 4.80 C 0.00 0.00 0.00 4.26 -0.35 76 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 4.16 -0.35 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.06 -0.35 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.81 -0.35 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.56 -0.35 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.31 -0.35 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.06 -0.35 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.81 -0.35 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.56 -0.35 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.32 -0.35 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.07 -0.34 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.83 -0.37 47 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.55 -0.35 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.33 -0.41 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.16 -0.29 47 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 0.96 -0.30 47 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.79 -0.27 48 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.63 -0.25 47 0 90 0
29JUN26 9.00 C 0.52 0.52 0.52 0.50 -0.22 48 4 381 0
29JUN26 9.25 C 0.37 0.37 0.37 0.38 -0.20 47 6 250 +6
29JUN26 9.50 C 0.00 0.00 0.00 0.29 -0.17 48 0 203 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 -0.13 48 0 241 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 -0.12 48 0 898 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.07 48 0 348 0
29JUN26 11.00 C 0.07 0.07 0.07 0.04 -0.04 48 5 552 +5
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 127 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 153 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 170 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 178 0 18 0
30JUL26 6.50 C 0.00 0.00 0.00 2.57 -0.35 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.35 -0.33 42 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.12 -0.33 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.87 -0.36 38 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.67 -0.33 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.46 -0.40 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.27 -0.33 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.13 -0.29 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.97 -0.24 45 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 0.82 -0.26 45 0 0 0
30JUL26 9.00 C 0.73 0.73 0.68 0.68 -0.25 44 10 317 0
30JUL26 9.25 C 0.00 0.00 0.00 0.59 -0.21 46 0 1 0
30JUL26 9.50 C 0.00 0.00 0.00 0.49 -0.19 46 0 45 0
30JUL26 9.75 C 0.00 0.00 0.00 0.41 -0.17 46 0 120 0
30JUL26 10.00 C 0.34 0.34 0.34 0.33 -0.16 46 5 110 +5
30JUL26 10.50 C 0.00 0.00 0.00 0.22 -0.12 46 0 221 0
30JUL26 11.00 C 0.00 0.00 0.00 0.14 -0.09 46 0 135 0
30JUL26 11.50 C 0.00 0.00 0.00 0.09 -0.06 46 0 145 0
30JUL26 12.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 73 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 -0.04 45 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.62 -0.40 40 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.40 -0.40 43 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.20 -0.35 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.99 -0.33 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.78 -0.36 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.60 -0.35 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.42 -0.34 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.25 -0.33 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.14 -0.28 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.01 -0.28 47 0 90 0
28AUG26 9.00 C 0.00 0.00 0.00 0.88 -0.24 47 0 348 0
28AUG26 9.25 C 0.00 0.00 0.00 0.77 -0.23 47 0 14 0
28AUG26 9.50 C 0.70 0.70 0.70 0.68 -0.20 48 4 4 +4
28AUG26 9.75 C 0.00 0.00 0.00 0.59 -0.19 48 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.51 -0.18 48 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.38 -0.14 48 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.27 -0.12 47 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.20 -0.09 48 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.14 -0.07 47 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 -0.05 48 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.69 -0.42 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.47 -0.40 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.27 -0.38 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.09 -0.36 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.90 -0.36 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.72 -0.39 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 -0.35 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.40 -0.31 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.26 -0.29 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.16 -0.25 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.05 -0.23 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.93 -0.24 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.83 -0.22 47 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.74 -0.20 48 0 21 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 -0.18 48 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.53 -0.14 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.41 -0.14 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.31 -0.13 48 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 -0.11 48 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 -0.09 48 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 -0.07 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.05 48 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.04 48 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 2.90 -0.37 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.71 -0.36 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.53 -0.35 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 -0.35 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.19 -0.31 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.04 -0.29 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.89 -0.34 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.75 -0.33 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.62 -0.33 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.50 -0.30 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.39 -0.28 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.28 -0.26 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.19 -0.26 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.09 -0.23 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.01 -0.22 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.87 -0.19 48 50 53 +50
30DEC26 11.00 C 0.00 0.00 0.00 0.75 -0.17 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.63 -0.16 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 -0.15 49 0 77 0
30DEC26 12.50 C 0.00 0.00 0.00 0.44 -0.14 48 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 -0.13 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 -0.11 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.10 48 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.08 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.08 48 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.07 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.06 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.05 48 50 50 +50
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.04 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR27 6.50 C 0.00 0.00 0.00 3.08 -0.34 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.92 -0.35 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.76 -0.31 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.59 -0.31 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.44 -0.30 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.29 -0.29 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.16 -0.33 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.03 -0.32 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.91 -0.26 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.79 -0.30 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.68 -0.29 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.58 -0.28 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.48 -0.27 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.39 -0.26 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.31 -0.25 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.15 -0.21 48 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 -0.19 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.91 -0.17 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.80 -0.17 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.70 -0.17 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 -0.16 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.54 -0.14 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.13 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.13 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 -0.12 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 -0.10 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 -0.09 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 -0.09 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.08 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.07 49 0 20 0
29JUN27 6.50 C 0.00 0.00 0.00 3.26 -0.35 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.09 -0.35 48 0 0 0
29JUN27 7.00 C 2.95 2.95 2.95 2.93 -0.34 48 6 6 +6
29JUN27 7.25 C 0.00 0.00 0.00 2.78 -0.33 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.64 -0.32 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.50 -0.32 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.37 -0.35 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.26 -0.31 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.15 -0.31 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.04 -0.30 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.93 -0.29 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.83 -0.27 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.74 -0.26 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.65 -0.26 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.56 -0.25 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.41 -0.24 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.27 -0.22 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.16 -0.17 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.04 -0.18 49 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.93 -0.17 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.84 - 49 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 0.75 - 49 0 0 -
TOTAL CALL 140 11,760 +126
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 127 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 49 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.02 48 0 30 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 +0.05 48 0 55 0
29JUN26 8.50 P 0.21 0.22 0.21 0.21 +0.06 46 36 72 +21
29JUN26 8.75 P 0.30 0.33 0.30 0.30 +0.08 46 18 244 0
29JUN26 9.00 P 0.44 0.44 0.44 0.42 +0.12 47 11 175 +11
29JUN26 9.25 P 0.00 0.00 0.00 0.55 +0.15 46 0 35 0
29JUN26 9.50 P 0.00 0.00 0.00 0.72 +0.19 47 0 478 0
29JUN26 9.75 P 0.00 0.00 0.00 0.89 +0.22 47 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.09 +0.26 48 0 176 0
29JUN26 10.50 P 0.00 0.00 0.00 1.55 +0.33 54 0 215 0
29JUN26 11.00 P 0.00 0.00 0.00 2.02 +0.36 59 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.52 +0.34 68 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 3.01 +0.35 75 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.50 +0.36 79 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 4.00 +0.37 87 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.49 +0.39 90 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 5.01 +0.41 103 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.51 +0.41 110 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.99 +0.37 108 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.49 +0.37 114 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.99 +0.37 120 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.51 +0.39 132 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.99 +0.37 130 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.48 +0.35 129 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.98 +0.36 134 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.48 +0.36 138 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.99 +0.37 147 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.48 +0.36 146 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.99 +0.37 155 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.98 +0.36 158 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.98 +0.36 165 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.98 +0.36 172 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.98 +0.36 178 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.97 +0.35 177 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.98 +0.36 190 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.98 +0.37 196 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.98 +0.38 201 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 19.98 +0.37 206 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 20.98 +0.36 211 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 21.98 +0.36 216 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 22.98 +0.38 221 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 24 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 +0.01 46 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
30JUL26 8.00 P 0.22 0.23 0.21 0.22 +0.04 45 75 75 +73
30JUL26 8.25 P 0.29 0.31 0.28 0.30 +0.06 46 47 47 +47
30JUL26 8.50 P 0.36 0.36 0.36 0.39 +0.08 46 30 72 +30
30JUL26 8.75 P 0.00 0.00 0.00 0.49 +0.09 46 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 0.62 +0.13 46 0 40 0
30JUL26 9.25 P 0.00 0.00 0.00 0.75 +0.14 46 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 0.91 +0.17 46 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 1.06 +0.17 45 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 1.27 +0.22 48 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.67 +0.28 49 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.11 +0.32 52 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.57 +0.36 54 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 3.03 +0.31 55 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.52 +0.33 60 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.00 +0.33 61 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.49 +0.34 64 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.01 +0.37 73 0 127 0
30JUL26 14.50 P 0.00 0.00 0.00 5.51 +0.38 77 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.99 +0.37 77 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.49 +0.37 81 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.99 +0.37 84 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.51 +0.39 93 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.99 +0.37 92 0 0 0
28AUG26 6.50 P 0.07 0.07 0.07 0.06 +0.01 48 10 40 +10
28AUG26 6.75 P 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
28AUG26 7.50 P 0.22 0.22 0.22 0.21 +0.03 47 10 10 +10
28AUG26 7.75 P 0.00 0.00 0.00 0.28 +0.05 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.36 +0.06 48 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.45 +0.08 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.55 +0.09 48 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.64 +0.08 46 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.77 +0.10 47 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 0.91 +0.11 47 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.09 +0.19 49 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 1.25 +0.20 49 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 1.43 +0.20 49 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 1.81 +0.28 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.22 +0.30 51 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.65 +0.32 52 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.10 +0.32 54 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.58 +0.32 57 0 4 0
28AUG26 13.00 P 0.00 0.00 0.00 4.02 +0.30 54 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.51 +0.35 57 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.01 +0.35 61 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.51 +0.38 65 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.99 +0.37 65 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.49 +0.37 68 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 +0.03 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 +0.05 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 +0.05 48 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.48 +0.06 48 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 +0.09 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 +0.10 49 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 0.80 +0.12 48 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.93 +0.13 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.06 +0.13 48 0 38 0
29SEP26 9.50 P 0.00 0.00 0.00 1.23 +0.16 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.38 +0.17 48 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.57 +0.23 50 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.92 +0.25 49 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.34 +0.30 51 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.74 +0.28 51 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.18 +0.31 53 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.61 +0.34 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.09 +0.37 55 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.55 +0.37 55 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 5.03 +0.32 56 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.51 +0.36 57 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 6.00 +0.37 59 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.49 +0.37 60 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 6.99 +0.37 63 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.51 +0.39 69 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 7.99 +0.36 68 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.49 +0.36 71 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 8.99 +0.37 73 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.49 +0.37 75 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.99 +0.37 78 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.49 +0.37 80 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.99 +0.37 82 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.98 +0.36 84 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.98 +0.36 88 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.98 +0.36 91 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.98 +0.35 95 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.98 +0.35 98 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.98 +0.36 101 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.98 +0.35 104 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.98 +0.36 107 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.98 +0.37 110 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.98 +0.35 113 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.98 +0.36 115 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 22.98 +0.35 118 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 +0.02 48 50 62 +18
30DEC26 7.00 P 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 +0.05 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 +0.07 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 +0.06 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 +0.08 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.86 +0.09 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.97 +0.10 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.10 +0.11 48 50 88 +50
30DEC26 9.00 P 0.00 0.00 0.00 1.23 +0.12 48 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 +0.14 48 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.53 +0.15 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 +0.17 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.86 +0.17 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.21 +0.20 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.58 +0.23 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.98 +0.27 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.39 +0.29 51 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 3.81 +0.29 51 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.24 +0.30 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.70 +0.35 53 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.15 +0.34 53 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.61 +0.30 53 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.06 +0.30 52 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.54 +0.31 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.03 +0.33 55 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.51 +0.36 55 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 8.00 +0.37 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.49 +0.35 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.99 +0.37 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.49 +0.36 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.99 +0.37 63 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.49 +0.37 64 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.99 +0.37 66 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.98 +0.36 68 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.98 +0.36 71 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.99 +0.37 75 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.99 +0.36 78 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.99 +0.36 81 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.99 +0.37 83 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 +0.04 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 +0.04 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 +0.06 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 +0.07 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 +0.07 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 +0.08 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.95 +0.08 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.07 +0.09 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.19 +0.10 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.32 +0.11 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.46 +0.12 48 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.60 +0.13 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.76 +0.14 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.92 +0.16 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.09 +0.17 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.43 +0.18 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.79 +0.22 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.17 +0.25 50 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.57 +0.27 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.99 +0.29 51 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.40 +0.30 51 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 4.83 +0.30 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.27 +0.31 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.70 +0.31 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.17 +0.35 52 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 6.63 +0.36 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.04 +0.32 49 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 7.57 +0.32 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.04 +0.32 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.53 +0.34 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.54 +0.04 49 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.63 +0.06 49 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.72 +0.07 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.82 +0.09 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.91 +0.09 49 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.01 +0.08 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.14 +0.10 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.23 +0.07 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.36 +0.08 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.51 +0.13 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.65 +0.15 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.79 +0.15 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.94 +0.16 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.09 +0.16 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.25 +0.17 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.60 +0.16 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.97 +0.21 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.34 +0.23 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.72 +0.23 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.12 +0.25 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.54 - 50 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 4.96 - 50 0 0 -
TOTAL PUT 337 5,687 +270
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$ 14.12
29JUN26 9.75 C 0.00 0.00 0.00 4.40 -0.26 64 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.15 -0.30 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.66 -0.29 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.12 -0.26 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.66 -0.22 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.15 -0.28 28 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.66 -0.27 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.21 -0.21 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.78 -0.22 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.48 -0.15 26 0 247 0
29JUN26 14.50 C 0.25 0.25 0.25 0.26 -0.13 27 33 275 +6
29JUN26 15.00 C 0.14 0.17 0.14 0.14 -0.07 28 119 492 +57
29JUN26 15.50 C 0.07 0.07 0.07 0.06 -0.04 28 2 1,044 -2
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 788 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 202 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 323 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.40 -0.28 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.15 -0.30 51 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.66 -0.29 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.13 -0.30 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.66 -0.28 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.16 -0.29 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.68 -0.27 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.24 -0.21 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.88 -0.17 28 0 35 0
30JUL26 14.00 C 0.62 0.62 0.58 0.58 -0.15 28 87 102 +6
30JUL26 14.50 C 0.40 0.40 0.39 0.36 -0.12 28 58 130 +58
30JUL26 15.00 C 0.00 0.00 0.00 0.21 -0.09 28 0 123 0
30JUL26 15.50 C 0.00 0.00 0.00 0.12 -0.06 28 0 112 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 102 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 184 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 132 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 16 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.40 -0.28 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.15 -0.30 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.66 -0.29 44 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.13 -0.31 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.66 -0.28 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.17 -0.28 29 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.71 -0.24 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.30 -0.18 28 0 0 0
28AUG26 13.50 C 0.90 0.90 0.90 0.95 -0.18 28 15 30 +15
28AUG26 14.00 C 0.67 0.67 0.65 0.70 -0.14 29 4 4 +4
28AUG26 14.50 C 0.00 0.00 0.00 0.49 -0.10 29 0 56 0
28AUG26 15.00 C 0.00 0.00 0.00 0.34 -0.07 29 0 55 0
28AUG26 15.50 C 0.00 0.00 0.00 0.23 -0.05 29 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 1 0
28AUG26 16.50 C 0.12 0.12 0.12 0.10 -0.03 29 40 56 +38
28AUG26 17.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.42 -0.26 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.17 -0.28 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.67 -0.28 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.17 -0.27 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.68 -0.26 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.18 -0.28 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.74 -0.26 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.36 -0.18 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 -0.19 28 100 100 +100
29SEP26 14.00 C 0.80 0.80 0.76 0.81 -0.13 29 130 130 +115
29SEP26 14.50 C 0.00 0.00 0.00 0.60 -0.11 29 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 -0.09 28 0 262 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 -0.07 28 0 347 0
29SEP26 16.00 C 0.27 0.27 0.27 0.23 -0.05 28 1 392 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.04 28 0 127 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 30 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.42 -0.26 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.17 -0.28 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.67 -0.28 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.17 -0.27 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.70 -0.24 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.29 -0.21 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.92 -0.21 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.61 -0.20 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.34 -0.19 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.11 -0.17 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.91 -0.15 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 -0.14 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 -0.14 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 -0.11 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.38 -0.10 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 -0.09 28 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.08 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.07 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.06 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.42 -0.28 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.17 -0.28 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.68 -0.29 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.21 -0.25 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.77 -0.25 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.40 -0.22 26 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.16 -0.11 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.87 -0.11 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.61 -0.10 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.38 -0.06 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.17 -0.06 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.00 -0.04 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 0.84 -0.04 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.71 -0.04 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 -0.05 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.06 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 -0.05 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 -0.02 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 -0.02 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 0.00 28 0 5 0
29JUN27 10.00 C 0.00 0.00 0.00 4.18 -0.29 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.72 -0.28 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.29 -0.27 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.92 -0.25 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.59 -0.23 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.30 -0.20 26 0 0 0
29JUN27 13.00 C 1.97 1.97 1.88 2.02 -0.19 27 32 32 +32
29JUN27 13.50 C 1.72 1.72 1.72 1.78 -0.22 27 8 8 +8
29JUN27 14.00 C 0.00 0.00 0.00 1.56 -0.20 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.36 -0.14 27 0 18 0
29JUN27 15.00 C 1.12 1.12 1.12 1.18 -0.18 27 2 9 +2
29JUN27 15.50 C 0.00 0.00 0.00 1.02 -0.18 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.89 -0.16 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.76 -0.15 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.66 -0.14 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.56 -0.12 27 0 0 0
29JUN27 18.00 C 0.46 0.46 0.46 0.51 -0.06 28 5 5 +5
29JUN27 18.50 C 0.00 0.00 0.00 0.44 -0.07 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.37 -0.07 28 0 0 0
TOTAL CALL 636 7,495 +444
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 154 0
29JUN26 13.00 P 0.08 0.08 0.07 0.07 +0.02 28 38 224 0
29JUN26 13.50 P 0.17 0.17 0.16 0.17 +0.05 28 30 402 +30
29JUN26 14.00 P 0.38 0.40 0.34 0.36 +0.09 28 72 880 +55
29JUN26 14.50 P 0.00 0.00 0.00 0.62 +0.09 27 0 948 0
29JUN26 15.00 P 0.00 0.00 0.00 0.99 +0.15 28 0 511 0
29JUN26 15.50 P 0.00 0.00 0.00 1.42 +0.19 28 0 445 0
29JUN26 16.00 P 0.00 0.00 0.00 1.89 +0.21 28 0 403 0
29JUN26 16.50 P 0.00 0.00 0.00 2.41 +0.25 39 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.95 +0.23 51 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.44 +0.23 56 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.94 +0.24 61 0 30 0
29JUN26 18.50 P 0.00 0.00 0.00 4.43 +0.22 64 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.93 +0.23 69 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.43 +0.22 74 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.94 +0.24 81 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.93 +0.24 87 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.93 +0.23 95 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.93 +0.24 103 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.92 +0.22 106 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.92 +0.23 113 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.92 +0.23 119 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.92 +0.23 125 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.92 +0.26 131 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 30 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 0.17 +0.03 28 0 100 0
30JUL26 13.00 P 0.00 0.00 0.00 0.30 +0.04 27 0 160 0
30JUL26 13.50 P 0.53 0.53 0.49 0.50 +0.07 27 19 266 -15
30JUL26 14.00 P 0.74 0.74 0.74 0.77 +0.10 27 1 187 +1
30JUL26 14.50 P 0.99 1.12 0.99 1.15 +0.19 29 32 170 +8
30JUL26 15.00 P 0.00 0.00 0.00 1.51 +0.20 28 0 160 0
30JUL26 15.50 P 0.00 0.00 0.00 1.93 +0.17 27 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 2.39 +0.26 28 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.88 +0.28 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.36 +0.29 30 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.85 +0.30 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.34 +0.30 29 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.83 +0.30 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.33 +0.30 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.83 +0.31 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.32 +0.30 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 25 0
28AUG26 12.50 P 0.27 0.27 0.25 0.27 +0.04 28 32 22 +17
28AUG26 13.00 P 0.43 0.43 0.43 0.43 +0.06 28 2 4 +2
28AUG26 13.50 P 0.65 0.65 0.60 0.64 +0.08 28 6 14 0
28AUG26 14.00 P 0.00 0.00 0.00 0.91 +0.11 28 0 5 0
28AUG26 14.50 P 1.22 1.22 1.22 1.22 +0.13 27 15 32 +15
28AUG26 15.00 P 1.60 1.60 1.60 1.60 +0.17 28 2 134 -2
28AUG26 15.50 P 0.00 0.00 0.00 2.02 +0.17 29 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 2.43 +0.23 27 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.91 +0.25 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.38 +0.24 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.86 +0.25 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.35 +0.27 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.84 +0.31 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.33 +0.30 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.83 +0.31 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.32 +0.30 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 11.00 P 0.08 0.08 0.08 0.08 +0.01 28 3 3 +3
29SEP26 11.50 P 0.00 0.00 0.00 0.14 +0.03 28 0 17 0
29SEP26 12.00 P 0.22 0.22 0.22 0.22 +0.03 27 8 123 +8
29SEP26 12.50 P 0.00 0.00 0.00 0.35 +0.04 27 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 +0.06 27 0 105 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 +0.08 27 100 187 +100
29SEP26 14.00 P 1.04 1.04 1.04 1.00 +0.10 27 114 140 +100
29SEP26 14.50 P 0.00 0.00 0.00 1.30 +0.11 27 0 221 0
29SEP26 15.00 P 0.00 0.00 0.00 1.69 +0.16 28 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 2.08 +0.16 28 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 2.48 +0.21 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.92 +0.23 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.38 +0.24 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.86 +0.25 26 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.35 +0.27 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.84 +0.29 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.33 +0.29 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.83 +0.29 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.32 +0.29 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.28 +0.26 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.28 +0.26 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.27 +0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.27 +0.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.27 +0.26 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.27 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.26 +0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.26 +0.26 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 0.00 28 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.01 28 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 +0.02 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 +0.01 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 +0.02 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 1.01 +0.03 28 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.28 +0.05 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.58 +0.06 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.92 +0.08 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.27 +0.09 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.66 +0.11 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.07 +0.13 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.50 +0.14 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.95 +0.16 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.41 +0.17 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.88 +0.18 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.36 +0.19 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.85 +0.20 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.34 +0.21 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.33 +0.22 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.33 +0.22 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.32 +0.22 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.32 +0.22 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.32 +0.22 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.03 29 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.03 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 +0.04 28 0 302 0
30MAR27 11.50 P 0.40 0.40 0.40 0.42 +0.05 28 50 67 +50
30MAR27 12.00 P 0.54 0.54 0.54 0.57 +0.07 28 20 78 +20
30MAR27 12.50 P 0.00 0.00 0.00 0.74 +0.07 28 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.97 +0.10 28 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.23 +0.13 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.52 +0.17 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.77 +0.12 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.09 +0.15 28 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.46 +0.18 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.84 +0.19 29 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 3.24 +0.20 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.65 +0.20 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.08 +0.22 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.52 +0.23 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.97 +0.23 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.42 +0.24 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.88 +0.23 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.35 +0.22 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.33 +0.22 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.21 0.00 28 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.56 +0.04 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.72 +0.05 28 0 0 0
29JUN27 12.50 P 0.92 0.92 0.92 0.90 +0.02 28 1 1 +1
29JUN27 13.00 P 1.18 1.18 1.15 1.14 +0.12 28 11 16 +11
29JUN27 13.50 P 0.00 0.00 0.00 1.38 +0.05 28 0 0 0
29JUN27 14.00 P 1.66 1.67 1.66 1.66 +0.07 29 2 2 +2
29JUN27 14.50 P 0.00 0.00 0.00 1.96 +0.08 29 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 2.29 +0.17 29 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 2.64 +0.18 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.00 +0.18 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.39 +0.20 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.79 +0.21 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.20 +0.22 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.62 +0.22 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.06 +0.25 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.50 +0.24 30 0 0 0
TOTAL PUT 558 9,303 +406
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$ 5.08
29JUN26 4.10 C 0.00 0.00 0.00 0.98 -0.12 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.88 -0.12 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 -0.12 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.69 -0.11 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.59 -0.12 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.50 -0.11 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.42 -0.10 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 -0.09 29 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 -0.09 29 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 -0.08 30 0 27 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 -0.06 30 0 545 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 324 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.02 33 0 378 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 548 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 191 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.99 -0.11 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.89 -0.11 24 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.80 -0.10 34 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.71 -0.09 34 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.62 -0.09 34 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.54 -0.08 34 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.46 -0.08 34 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.38 -0.09 32 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.32 -0.08 33 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.26 -0.07 32 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.15 -0.05 32 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.08 -0.04 32 0 84 0
30JUL26 5.75 C 0.00 0.00 0.00 0.05 -0.02 34 0 60 0
30JUL26 6.00 C 0.04 0.04 0.04 0.02 -0.02 32 1 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 136 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.00 -0.10 37 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.90 -0.10 33 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.81 -0.10 34 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.72 -0.10 33 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.64 -0.09 34 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.56 -0.09 33 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.48 -0.09 32 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.42 -0.07 33 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.36 -0.07 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.31 -0.06 33 0 31 0
28AUG26 5.25 C 0.21 0.21 0.21 0.20 -0.05 32 20 82 +20
28AUG26 5.50 C 0.00 0.00 0.00 0.13 -0.04 33 0 56 0
28AUG26 5.75 C 0.00 0.00 0.00 0.08 -0.03 32 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 -0.11 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 -0.10 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 -0.10 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.74 -0.09 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 -0.09 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 -0.08 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.09 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 -0.08 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 -0.08 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 -0.06 32 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.07 32 0 512 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.04 33 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.04 32 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.02 33 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.03 -0.10 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 -0.09 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 -0.09 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 -0.09 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.08 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 -0.08 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.08 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 -0.07 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.53 -0.07 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 -0.07 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 -0.06 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.05 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.07 -0.09 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.00 -0.09 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.94 -0.07 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.88 -0.07 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.82 -0.06 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.76 -0.07 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.71 -0.06 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.66 -0.06 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.62 -0.05 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.57 -0.05 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 -0.05 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.39 -0.04 31 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 -0.03 32 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 -0.02 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 1.14 -0.09 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.07 -0.08 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.01 -0.09 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.95 -0.08 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.90 -0.07 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.84 -0.08 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.80 -0.06 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.75 -0.06 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.70 -0.07 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.66 -0.06 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.56 -0.06 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.47 -0.05 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.40 -0.04 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.33 -0.05 31 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 -0.04 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 -0.03 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
TOTAL CALL 21 6,481 +20
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 35 0 9 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 32 0 47 0
29JUN26 4.80 P 0.06 0.06 0.06 0.06 0.00 31 20 117 +20
29JUN26 4.90 P 0.10 0.10 0.10 0.10 +0.02 33 7 75 +4
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 163 0
29JUN26 5.25 P 0.00 0.00 0.00 0.28 +0.05 34 0 236 0
29JUN26 5.50 P 0.00 0.00 0.00 0.47 +0.07 35 0 45 0
29JUN26 5.75 P 0.00 0.00 0.00 0.70 +0.11 40 0 225 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 +0.10 49 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 1.19 +0.09 54 0 166 0
29JUN26 6.50 P 0.00 0.00 0.00 1.43 +0.11 55 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.67 +0.08 0 0 270 -37
29JUN26 7.00 P 0.00 0.00 0.00 1.94 +0.12 75 0 0 -100
29JUN26 7.25 P 0.00 0.00 0.00 2.18 +0.10 74 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 +0.12 87 0 0 -32
29JUN26 7.75 P 0.00 0.00 0.00 2.68 +0.11 85 0 0 -37
29JUN26 8.00 P 0.00 0.00 0.00 2.93 +0.11 90 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.18 +0.11 95 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.43 +0.11 100 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.68 +0.11 104 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.93 +0.11 109 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.18 +0.11 113 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.43 +0.11 117 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.68 +0.11 122 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 33 0 8 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30JUL26 4.40 P 0.06 0.06 0.06 0.06 +0.01 32 15 16 +15
30JUL26 4.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 +0.02 32 0 17 0
30JUL26 4.70 P 0.00 0.00 0.00 0.14 +0.02 31 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.18 +0.02 31 0 39 0
30JUL26 4.90 P 0.00 0.00 0.00 0.22 +0.02 30 0 21 0
30JUL26 5.00 P 0.28 0.28 0.28 0.28 +0.04 31 2 58 0
30JUL26 5.25 P 0.00 0.00 0.00 0.45 +0.06 33 0 88 0
30JUL26 5.50 P 0.00 0.00 0.00 0.65 +0.08 35 0 54 0
30JUL26 5.75 P 0.00 0.00 0.00 0.87 +0.08 36 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.08 +0.08 31 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 1.34 +0.09 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.58 +0.09 41 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.83 +0.09 46 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.07 +0.09 44 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 +0.09 48 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.57 +0.09 52 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.82 +0.09 56 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.07 +0.09 60 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.10 +0.01 32 0 2 0
28AUG26 4.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 5 0
28AUG26 4.60 P 0.00 0.00 0.00 0.16 +0.02 33 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.20 +0.03 33 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.23 +0.02 31 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.29 +0.04 33 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.33 +0.03 31 0 56 0
28AUG26 5.25 P 0.00 0.00 0.00 0.50 +0.05 33 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.69 +0.07 34 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.89 +0.07 34 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.11 +0.08 34 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.34 +0.08 34 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.58 +0.08 35 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.83 +0.09 39 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.07 +0.09 37 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.32 +0.09 41 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.57 +0.09 44 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.82 +0.09 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.07 +0.09 51 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.01 33 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 +0.01 33 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 +0.02 33 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 +0.02 32 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 +0.03 33 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 +0.02 33 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.04 32 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.54 +0.05 32 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 +0.04 32 0 576 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 +0.08 34 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 +0.08 35 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 +0.08 34 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 +0.09 34 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 +0.09 35 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.08 +0.10 38 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 +0.09 37 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 +0.10 44 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 +0.09 43 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 +0.09 45 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.32 +0.10 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.56 +0.10 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.81 +0.10 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.06 +0.10 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.31 +0.10 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.56 +0.10 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.81 +0.10 54 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 +0.03 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.03 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 +0.04 32 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 +0.05 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 +0.05 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 +0.06 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 +0.07 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 +0.08 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 +0.08 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.85 +0.09 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 +0.09 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.32 +0.09 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 +0.10 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.82 +0.09 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.07 +0.09 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.32 +0.10 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.56 +0.10 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.81 +0.10 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.06 +0.10 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.31 +0.10 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.56 +0.10 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.81 +0.10 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.23 +0.03 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 +0.03 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 +0.04 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.34 +0.04 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 +0.04 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 +0.04 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 +0.04 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 +0.04 32 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 +0.05 33 0 11 0
30MAR27 5.25 P 0.00 0.00 0.00 0.73 +0.05 33 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.90 +0.09 33 0 49 0
30MAR27 5.75 P 0.00 0.00 0.00 1.08 +0.07 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.28 +0.08 34 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.49 +0.09 35 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.71 +0.09 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.92 +0.08 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.15 +0.09 37 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 +0.10 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 +0.08 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.85 +0.09 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.09 +0.10 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.33 +0.10 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.57 +0.10 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.82 +0.10 39 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.35 +0.03 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 +0.02 32 0 6 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 +0.02 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.48 +0.03 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.79 +0.04 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.96 +0.05 33 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.13 +0.05 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.32 +0.06 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.53 +0.07 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.74 +0.08 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.95 +0.07 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.18 +0.09 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.40 +0.09 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.67 +0.12 40 0 0 0
TOTAL PUT 44 6,115 -167
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$ 179.30
29JUN26 100.00 C 0.00 0.00 0.00 79.41 +0.15 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 76.91 0.00 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 74.82 -0.04 100 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 71.91 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 69.41 -0.29 0 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 66.91 -0.45 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 64.41 -0.18 0 0 0 -30
29JUN26 117.50 C 0.00 0.00 0.00 61.91 -0.04 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 59.43 -0.16 0 0 0 -250
29JUN26 122.50 C 0.00 0.00 0.00 56.91 -0.05 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 54.40 -0.08 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 51.91 -0.25 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 49.41 -0.59 0 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 46.91 -0.13 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 44.36 -0.62 0 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 41.86 -0.83 0 0 50 -89
29JUN26 140.00 C 0.00 0.00 0.00 39.36 -0.68 0 0 28 -45
29JUN26 142.50 C 0.00 0.00 0.00 37.40 +0.30 48 0 125 0
29JUN26 145.00 C 0.00 0.00 0.00 35.03 +0.10 48 0 57 -20
29JUN26 147.50 C 27.00 27.00 27.00 32.69 +0.10 48 66 964 0
29JUN26 150.00 C 0.00 0.00 0.00 30.19 -0.11 45 0 4,207 0
29JUN26 152.50 C 0.00 0.00 0.00 28.17 +0.94 48 0 6,048 0
29JUN26 155.00 C 25.00 25.00 25.00 25.22 -0.28 38 1 18,548 0
29JUN26 157.50 C 0.00 0.00 0.00 23.90 -0.60 48 0 4,433 0
29JUN26 160.00 C 18.00 21.61 16.70 21.21 -0.28 43 28 4,197 -23
29JUN26 162.50 C 12.41 19.00 12.41 19.33 +0.11 44 7 24,946 -1
29JUN26 165.00 C 13.70 16.00 13.70 17.54 +0.11 45 7 52,291 -4
29JUN26 167.50 C 13.14 13.14 13.14 15.84 +0.11 45 3 1,792 0
29JUN26 170.00 C 10.00 13.00 8.90 14.24 +0.11 46 171 5,960 -2
29JUN26 172.50 C 8.98 10.47 8.60 12.74 +0.11 46 139 5,311 -5
29JUN26 175.00 C 8.40 9.53 6.82 11.34 +0.10 46 726 2,124 -130
29JUN26 177.50 C 6.96 9.58 6.92 10.06 +0.06 47 1,512 4,743 +605
29JUN26 180.00 C 7.50 8.84 5.18 8.87 +0.10 47 6,430 13,302 +3,344
29JUN26 182.50 C 5.59 7.91 4.86 7.91 +0.11 48 3,989 6,395 +2,460
29JUN26 185.00 C 5.20 6.90 4.15 6.90 -0.06 48 1,753 5,104 +1,122
29JUN26 187.50 C 4.30 6.31 3.96 6.28 +0.09 49 639 1,153 -38
29JUN26 190.00 C 3.84 5.62 3.40 5.44 +0.09 49 1,596 4,732 +30
29JUN26 192.50 C 3.87 5.03 3.51 4.69 +0.09 49 930 2,422 +664
29JUN26 195.00 C 2.65 4.50 2.65 4.02 +0.08 49 303 2,263 +111
29JUN26 197.50 C 2.49 3.23 2.49 3.43 +0.07 49 7 1,975 +5
29JUN26 200.00 C 2.80 3.51 2.05 2.92 +0.07 49 1,038 9,021 -706
29JUN26 205.00 C 2.22 2.22 1.90 2.08 +0.05 49 23 1,257 +2
29JUN26 210.00 C 1.53 2.36 1.53 1.46 +0.04 49 783 3,044 +777
29JUN26 215.00 C 1.32 1.90 1.30 1.01 +0.04 49 191 956 +89
29JUN26 220.00 C 1.02 1.59 1.00 0.68 +0.02 49 833 3,856 -264
29JUN26 225.00 C 1.11 1.11 1.05 0.46 +0.02 49 18 1,236 +1
29JUN26 230.00 C 0.75 1.21 0.75 0.30 +0.01 48 69 3,821 +63
29JUN26 235.00 C 0.97 0.97 0.97 0.20 +0.01 49 2 1,716 0
29JUN26 240.00 C 0.65 0.80 0.65 0.13 +0.01 49 321 4,279 -39
29JUN26 245.00 C 0.00 0.00 0.00 0.08 0.00 48 0 560 0
29JUN26 250.00 C 0.54 0.58 0.54 0.05 0.00 48 6 2,086 +1
29JUN26 255.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 554 0
29JUN26 260.00 C 0.00 0.00 0.00 0.02 0.00 49 0 561 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 142 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 945 0
29JUN26 275.00 C 0.28 0.36 0.28 0.01 0.00 52 29 171 +29
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
29JUN26 285.00 C 0.17 0.26 0.17 0.01 0.00 56 11 47 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 543 0
29JUN26 295.00 C 0.17 0.17 0.17 0.01 0.00 60 50 91 +50
29JUN26 300.00 C 0.20 0.20 0.20 0.01 0.00 61 21 1,287 +6
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 65 0 330 0
29JUN26 320.00 C 0.11 0.11 0.11 0.01 0.00 68 15 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 72 0 261 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 75 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 81 0 14 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 84 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 86 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 92 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 94 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 97 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 99 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 101 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 104 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 59.99 +0.40 48 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 57.56 +0.58 48 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 54.40 -0.30 0 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 52.75 +0.06 48 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 49.42 -0.58 0 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 47.03 -0.01 0 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 44.45 -0.53 0 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 42.23 -0.46 0 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 39.97 -0.07 27 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 37.84 +0.01 35 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 35.76 0.00 38 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 33.73 -0.01 40 0 346 0
30JUL26 150.00 C 0.00 0.00 0.00 31.75 -0.03 41 0 1,163 0
30JUL26 152.50 C 0.00 0.00 0.00 29.83 -0.04 42 0 2,080 0
30JUL26 155.00 C 0.00 0.00 0.00 27.98 -0.04 43 0 1,939 0
30JUL26 157.50 C 0.00 0.00 0.00 26.18 -0.10 44 0 1,678 0
30JUL26 160.00 C 0.00 0.00 0.00 24.46 -0.06 44 0 2,811 0
30JUL26 162.50 C 19.00 19.00 19.00 22.80 -0.07 45 1 1,522 0
30JUL26 165.00 C 0.00 0.00 0.00 21.21 -0.08 45 0 2,828 0
30JUL26 167.50 C 0.00 0.00 0.00 19.69 -0.10 45 0 1,114 0
30JUL26 170.00 C 15.00 17.80 15.00 18.25 -0.10 45 6 2,227 -6
30JUL26 172.50 C 0.00 0.00 0.00 16.88 -0.11 46 0 1,421 0
30JUL26 175.00 C 11.47 13.48 11.30 15.58 -0.12 46 148 2,375 +137
30JUL26 177.50 C 10.55 13.31 10.55 14.36 -0.12 46 219 666 +67
30JUL26 180.00 C 10.36 13.00 9.47 13.20 -0.13 46 211 2,906 +24
30JUL26 182.50 C 9.66 12.19 9.19 12.19 -0.06 46 450 653 +122
30JUL26 185.00 C 8.50 11.19 8.50 11.19 -0.04 47 128 816 +50
30JUL26 187.50 C 8.34 10.20 8.25 10.46 -0.02 48 330 568 +160
30JUL26 190.00 C 7.49 9.60 7.43 9.60 0.00 48 360 883 +111
30JUL26 192.50 C 7.16 8.74 7.15 8.97 -0.03 49 330 601 +222
30JUL26 195.00 C 6.43 7.82 6.43 8.16 -0.14 48 216 768 +75
30JUL26 197.50 C 0.00 0.00 0.00 7.42 -0.13 48 0 164 0
30JUL26 200.00 C 5.05 6.20 5.05 6.72 -0.14 48 41 1,009 -6
30JUL26 205.00 C 5.94 5.94 5.94 5.50 -0.13 48 32 233 +32
30JUL26 210.00 C 3.98 5.13 3.98 4.47 -0.12 48 64 538 +62
30JUL26 215.00 C 3.40 3.90 3.40 3.62 -0.10 48 35 43 +22
30JUL26 220.00 C 3.32 3.76 3.32 2.91 -0.09 48 40 115 -30
30JUL26 225.00 C 0.00 0.00 0.00 2.32 -0.09 48 0 215 0
30JUL26 230.00 C 2.90 2.90 2.80 1.85 -0.08 48 6 156 0
30JUL26 235.00 C 2.01 2.01 2.01 1.46 -0.07 48 1 108 +1
30JUL26 240.00 C 2.30 2.30 2.30 1.15 -0.06 48 50 425 +50
30JUL26 245.00 C 1.90 1.90 1.90 0.90 -0.05 48 75 353 +75
30JUL26 250.00 C 0.00 0.00 0.00 0.71 -0.04 48 0 105 0
30JUL26 255.00 C 0.00 0.00 0.00 0.55 -0.04 48 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.43 -0.03 48 0 145 0
30JUL26 265.00 C 0.00 0.00 0.00 0.33 -0.02 48 0 421 0
30JUL26 270.00 C 0.00 0.00 0.00 0.25 -0.02 48 0 988 0
28AUG26 127.50 C 0.00 0.00 0.00 53.03 +0.34 39 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 50.68 -0.29 39 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 48.48 -0.33 41 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 46.32 -0.33 42 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 44.21 -0.34 43 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 42.22 -0.27 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 40.27 +0.15 45 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 38.39 +0.16 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 36.56 +0.16 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 34.78 +0.17 47 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 34.07 +1.19 52 0 354 0
28AUG26 155.00 C 0.00 0.00 0.00 32.35 +1.14 52 0 597 0
28AUG26 157.50 C 0.00 0.00 0.00 30.68 +1.09 52 0 527 0
28AUG26 160.00 C 0.00 0.00 0.00 29.07 +1.05 52 0 1,166 0
28AUG26 162.50 C 0.00 0.00 0.00 26.69 +0.18 49 0 583 0
28AUG26 165.00 C 0.00 0.00 0.00 25.24 +0.18 49 0 915 0
28AUG26 167.50 C 0.00 0.00 0.00 23.84 +0.18 49 0 857 0
28AUG26 170.00 C 0.00 0.00 0.00 22.50 +0.18 49 0 5,817 0
28AUG26 172.50 C 0.00 0.00 0.00 21.22 +0.18 50 0 391 0
28AUG26 175.00 C 16.70 19.61 16.70 19.99 +0.18 50 66 286 -28
28AUG26 177.50 C 16.68 18.17 16.37 18.82 +0.18 50 381 491 +296
28AUG26 180.00 C 16.00 16.91 15.05 17.70 +0.18 50 137 1,105 +113
28AUG26 182.50 C 14.53 16.19 14.53 16.63 -0.05 50 64 432 +56
28AUG26 185.00 C 14.26 15.32 13.70 15.65 -0.06 50 277 533 +277
28AUG26 187.50 C 11.53 14.82 11.53 14.77 -0.04 51 167 283 +110
28AUG26 190.00 C 11.50 13.39 11.33 13.94 -0.03 51 84 1,015 +18
28AUG26 192.50 C 10.54 13.04 10.54 13.04 -0.15 51 46 180 +20
28AUG26 195.00 C 10.50 10.50 10.50 12.46 +0.01 52 5 86 0
28AUG26 197.50 C 11.12 11.12 11.12 11.60 -0.11 52 16 106 +16
28AUG26 200.00 C 0.00 0.00 0.00 10.96 -0.04 52 0 750 0
28AUG26 205.00 C 0.00 0.00 0.00 9.74 +0.17 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 79.71 -0.69 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 77.31 +0.40 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 74.91 +0.05 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 72.52 +0.11 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 70.15 -0.12 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 67.81 +0.41 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 65.48 +0.40 35 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 63.22 -0.08 39 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 60.94 +0.40 41 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 58.70 +0.39 42 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 56.49 +0.38 43 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 54.31 +0.35 43 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 52.03 +0.16 43 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 49.94 +0.17 43 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 47.90 +0.15 44 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 45.81 +0.04 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 43.94 +0.10 45 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 42.14 +0.18 45 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 40.33 +0.19 46 0 119 0
29SEP26 147.50 C 0.00 0.00 0.00 38.60 +0.20 46 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 36.91 +0.20 47 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 35.28 +0.21 47 0 1,708 0
29SEP26 155.00 C 0.00 0.00 0.00 33.69 +0.21 47 0 110 0
29SEP26 157.50 C 0.00 0.00 0.00 33.14 +1.20 51 0 208 0
29SEP26 160.00 C 0.00 0.00 0.00 31.61 +0.10 51 0 896 0
29SEP26 162.50 C 24.38 24.38 24.38 29.22 +0.22 48 1 541 -1
29SEP26 165.00 C 0.00 0.00 0.00 27.83 +0.22 48 0 168 0
29SEP26 167.50 C 0.00 0.00 0.00 26.49 +0.23 48 0 225 0
29SEP26 170.00 C 0.00 0.00 0.00 25.20 +0.23 49 0 2,598 0
29SEP26 172.50 C 0.00 0.00 0.00 23.95 +0.22 49 0 528 0
29SEP26 175.00 C 20.11 22.07 19.60 22.76 +0.23 49 477 1,673 -28
29SEP26 177.50 C 19.14 21.03 19.14 21.61 +0.23 49 230 340 +185
29SEP26 180.00 C 18.20 19.98 17.54 20.51 +0.23 49 286 652 +188
29SEP26 182.50 C 17.29 19.16 16.47 19.45 +0.22 49 120 557 +46
29SEP26 185.00 C 18.22 18.22 16.76 18.44 -0.06 49 147 323 +91
29SEP26 187.50 C 0.00 0.00 0.00 17.47 -0.13 49 0 266 0
29SEP26 190.00 C 14.00 16.46 13.76 16.62 -0.29 50 50 901 +20
29SEP26 192.50 C 13.12 15.48 13.06 15.80 -0.17 50 117 137 +76
29SEP26 195.00 C 0.00 0.00 0.00 15.03 -0.11 50 0 126 0
29SEP26 197.50 C 0.00 0.00 0.00 14.25 -0.08 50 0 177 0
29SEP26 200.00 C 11.78 11.78 11.50 13.56 +0.06 50 11 1,240 +7
29SEP26 205.00 C 0.00 0.00 0.00 12.28 -0.03 51 0 175 0
29SEP26 210.00 C 10.00 10.50 10.00 11.13 +0.18 51 13 632 +10
29SEP26 215.00 C 0.00 0.00 0.00 9.93 +0.21 51 0 219 0
29SEP26 220.00 C 8.28 8.28 8.28 8.81 +0.19 51 1 505 -1
29SEP26 225.00 C 0.00 0.00 0.00 7.81 +0.18 51 1 185 0
29SEP26 230.00 C 6.73 6.73 6.73 6.92 +0.18 51 1 1,127 -1
29SEP26 235.00 C 0.00 0.00 0.00 6.12 +0.17 51 0 165 0
29SEP26 240.00 C 0.00 0.00 0.00 5.40 +0.15 51 0 934 0
29SEP26 245.00 C 0.00 0.00 0.00 4.77 +0.15 51 0 196 0
29SEP26 250.00 C 0.00 0.00 0.00 4.20 +0.14 51 0 504 0
29SEP26 255.00 C 0.00 0.00 0.00 3.70 +0.13 51 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 3.25 +0.11 51 0 536 0
29SEP26 265.00 C 0.00 0.00 0.00 2.86 +0.11 51 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 2.51 +0.10 51 0 996 0
29SEP26 275.00 C 0.00 0.00 0.00 2.21 +0.10 51 0 533 0
29SEP26 280.00 C 0.00 0.00 0.00 1.93 +0.08 51 0 2,000 0
29SEP26 285.00 C 0.00 0.00 0.00 1.70 +0.08 51 0 736 0
29SEP26 290.00 C 2.32 2.32 2.32 1.49 +0.07 51 1 1,371 0
29SEP26 295.00 C 0.00 0.00 0.00 1.30 +0.06 51 0 1,015 0
29SEP26 300.00 C 0.00 0.00 0.00 1.14 +0.06 51 0 1,157 0
29SEP26 310.00 C 0.00 0.00 0.00 0.87 +0.05 51 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.67 +0.04 51 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.51 +0.03 51 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.39 +0.03 51 0 42 0
29SEP26 350.00 C 0.00 0.00 0.00 0.30 +0.02 51 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.23 +0.02 51 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.17 +0.01 51 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.08 +0.01 51 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 0.05 +0.01 51 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 81.27 +0.09 39 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 79.01 +0.09 41 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 76.76 +0.08 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 74.55 +0.08 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 72.36 +0.08 43 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 70.23 0.00 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 68.08 -0.05 44 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 66.00 +0.04 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 63.94 +0.02 45 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 61.93 -0.09 45 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 59.96 +0.02 45 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 58.35 +0.24 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 56.12 -0.09 46 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 54.58 +0.20 47 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 52.76 +0.21 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 50.97 +0.25 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 49.25 +0.25 47 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 47.56 +0.22 47 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 46.23 +0.60 48 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 44.43 +0.31 48 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 42.89 +0.30 48 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 41.14 +0.06 47 0 139 0
30DEC26 155.00 C 0.00 0.00 0.00 39.91 +0.38 48 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 38.33 +0.19 48 0 281 0
30DEC26 160.00 C 0.00 0.00 0.00 36.98 +0.05 48 0 1,808 0
30DEC26 162.50 C 0.00 0.00 0.00 35.67 +0.20 48 0 487 0
30DEC26 165.00 C 0.00 0.00 0.00 34.39 +0.19 48 0 931 0
30DEC26 167.50 C 0.00 0.00 0.00 33.21 +0.25 48 0 705 0
30DEC26 170.00 C 0.00 0.00 0.00 33.20 +1.44 51 0 1,736 0
30DEC26 172.50 C 0.00 0.00 0.00 30.79 +0.19 48 0 615 0
30DEC26 175.00 C 0.00 0.00 0.00 29.67 -0.47 49 0 766 0
30DEC26 177.50 C 0.00 0.00 0.00 28.80 +0.11 49 0 753 0
30DEC26 180.00 C 25.38 26.62 25.38 27.70 -0.07 49 6 2,270 0
30DEC26 182.50 C 0.00 0.00 0.00 26.83 +0.17 49 0 2,157 0
30DEC26 185.00 C 0.00 0.00 0.00 25.70 +0.09 49 0 255 0
30DEC26 187.50 C 0.00 0.00 0.00 24.79 +0.07 49 0 134 0
30DEC26 190.00 C 0.00 0.00 0.00 23.91 -0.07 50 0 1,256 0
30DEC26 192.50 C 0.00 0.00 0.00 23.07 +0.06 50 0 91 0
30DEC26 195.00 C 0.00 0.00 0.00 22.25 +0.11 50 0 367 0
30DEC26 197.50 C 0.00 0.00 0.00 21.47 +0.06 50 0 193 0
30DEC26 200.00 C 18.00 20.20 18.00 20.69 -0.05 50 188 797 +76
30DEC26 205.00 C 0.00 0.00 0.00 19.30 +0.15 50 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 17.99 +0.05 51 0 333 0
30DEC26 215.00 C 15.32 15.32 15.32 16.76 +0.14 51 30 124 +3
30DEC26 220.00 C 13.42 14.29 13.27 15.62 +0.29 51 33 2,745 -30
30DEC26 225.00 C 13.33 13.33 13.33 14.41 +0.18 51 30 88 +30
30DEC26 230.00 C 0.00 0.00 0.00 13.29 +0.18 51 0 200 0
30DEC26 235.00 C 12.50 12.50 12.50 12.25 +0.17 51 30 338 +30
30DEC26 240.00 C 0.00 0.00 0.00 11.29 +0.17 51 0 1,543 0
30DEC26 245.00 C 10.34 10.35 10.34 10.40 +0.16 51 78 1,344 +33
30DEC26 250.00 C 0.00 0.00 0.00 9.58 +0.15 51 0 585 0
30DEC26 255.00 C 0.00 0.00 0.00 8.82 +0.15 51 0 227 0
30DEC26 260.00 C 0.00 0.00 0.00 8.12 +0.14 51 0 138 0
30DEC26 265.00 C 0.00 0.00 0.00 7.48 +0.14 51 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 6.88 +0.13 51 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 6.33 +0.12 51 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 5.83 +0.12 51 0 473 0
30DEC26 285.00 C 0.00 0.00 0.00 5.36 +0.11 51 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 4.93 +0.11 51 0 616 0
30DEC26 295.00 C 5.53 5.53 5.53 4.54 +0.10 51 30 266 0
30DEC26 300.00 C 0.00 0.00 0.00 4.18 +0.10 51 0 1,604 0
30DEC26 310.00 C 0.00 0.00 0.00 3.53 +0.09 51 0 212 0
30DEC26 320.00 C 0.00 0.00 0.00 2.99 +0.08 51 0 1,251 0
30DEC26 330.00 C 0.00 0.00 0.00 2.53 +0.07 51 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 2.14 +0.06 51 0 363 0
30DEC26 350.00 C 3.02 3.17 3.02 1.82 +0.06 51 95 269 +85
30MAR27 120.00 C 67.99 67.99 67.99 67.99 -0.18 49 1 54 0
30MAR27 122.50 C 0.00 0.00 0.00 65.49 +0.44 47 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 63.66 -0.67 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 61.88 -0.22 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 58.99 -1.35 44 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 58.42 +0.01 47 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 56.75 +0.01 48 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 55.11 0.00 48 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 53.51 -0.02 48 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 51.96 -0.04 48 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 50.44 -0.05 48 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 48.95 -0.17 48 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 46.72 -0.62 46 0 1,740 0
30MAR27 152.50 C 0.00 0.00 0.00 46.55 +0.10 49 0 185 0
30MAR27 155.00 C 44.57 44.57 44.57 45.14 +0.57 49 11 216 -11
30MAR27 157.50 C 0.00 0.00 0.00 43.81 +0.56 49 0 1,111 0
30MAR27 160.00 C 0.00 0.00 0.00 42.56 +0.56 49 0 1,407 0
30MAR27 162.50 C 0.00 0.00 0.00 41.28 +0.56 49 0 348 0
30MAR27 165.00 C 0.00 0.00 0.00 40.05 +0.52 49 0 136 0
30MAR27 167.50 C 0.00 0.00 0.00 38.77 +0.40 49 0 123 0
30MAR27 170.00 C 0.00 0.00 0.00 38.37 +1.14 50 0 250 0
30MAR27 172.50 C 0.00 0.00 0.00 36.54 +0.22 49 0 301 0
30MAR27 175.00 C 0.00 0.00 0.00 35.46 +0.02 49 0 454 0
30MAR27 177.50 C 0.00 0.00 0.00 34.44 +0.64 49 0 399 0
30MAR27 180.00 C 32.20 32.20 32.20 33.42 +0.74 49 1 449 +1
30MAR27 182.50 C 0.00 0.00 0.00 31.34 -0.85 48 0 1,171 0
30MAR27 185.00 C 0.00 0.00 0.00 31.23 -0.10 49 0 1,199 0
30MAR27 187.50 C 0.00 0.00 0.00 30.43 +0.12 49 0 230 0
30MAR27 190.00 C 0.00 0.00 0.00 29.53 +0.13 49 0 673 0
30MAR27 192.50 C 0.00 0.00 0.00 28.65 +0.16 49 0 218 0
30MAR27 195.00 C 0.00 0.00 0.00 27.84 +0.05 50 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 27.00 +0.01 50 0 2 0
30MAR27 200.00 C 24.10 24.10 23.79 26.22 -0.76 50 21 261 +21
30MAR27 205.00 C 0.00 0.00 0.00 24.72 -0.37 50 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 23.44 -0.07 50 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 21.98 -0.29 50 0 147 0
30MAR27 220.00 C 0.00 0.00 0.00 20.61 -0.38 50 0 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 19.31 -0.38 50 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 18.10 -0.37 50 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 16.96 -0.37 50 0 25 0
30MAR27 240.00 C 16.60 16.60 16.60 15.89 -0.37 50 2 154 +2
30MAR27 245.00 C 0.00 0.00 0.00 14.89 -0.36 50 0 120 0
30MAR27 250.00 C 14.10 14.10 14.10 13.95 -0.35 50 1 235 -1
30MAR27 255.00 C 13.00 13.00 13.00 13.07 -0.35 50 5 35 +3
30MAR27 260.00 C 0.00 0.00 0.00 11.89 -0.69 49 0 20 0
30MAR27 265.00 C 0.00 0.00 0.00 11.13 -0.67 49 0 215 0
30MAR27 270.00 C 0.00 0.00 0.00 10.43 -0.64 49 0 1,066 0
30MAR27 275.00 C 0.00 0.00 0.00 10.07 -0.32 50 0 377 0
29JUN27 140.00 C 0.00 0.00 0.00 55.69 -1.48 47 0 2 0
29JUN27 142.50 C 0.00 0.00 0.00 55.42 -0.08 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 53.99 -0.10 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 52.61 -0.19 49 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 51.21 -0.11 49 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 49.89 -0.20 49 0 0 0
29JUN27 155.00 C 44.00 44.00 44.00 48.90 +0.20 50 1 11 +1
29JUN27 157.50 C 0.00 0.00 0.00 47.34 -0.09 50 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 46.11 -0.94 50 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 44.93 -0.09 50 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 43.76 -0.12 50 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 42.66 -0.23 50 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 41.56 -0.94 50 0 1 0
29JUN27 172.50 C 38.72 38.72 38.72 40.76 -0.11 50 29 29 +29
29JUN27 175.00 C 0.00 0.00 0.00 39.73 -0.12 50 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 38.71 -0.14 50 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 37.80 -0.12 50 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 36.85 -0.08 50 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 35.94 -0.16 50 0 44 0
29JUN27 187.50 C 0.00 0.00 0.00 35.05 -0.18 51 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 34.19 -0.19 51 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 33.35 -0.20 51 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 32.53 -0.01 51 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 31.74 +0.26 51 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.98 +0.28 51 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 29.47 +0.22 51 0 0 0
TOTAL CALL 27,751 346,960 +10,623
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,320 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 256 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 374 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,403 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,540 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,066 0
29JUN26 125.00 P 0.16 0.16 0.10 0.02 0.00 50 15 954 -10
29JUN26 127.50 P 0.00 0.00 0.00 0.03 0.00 49 0 1,298 0
29JUN26 130.00 P 0.20 0.20 0.20 0.05 +0.01 50 1 3,345 -1
29JUN26 132.50 P 0.00 0.00 0.00 0.07 0.00 49 0 1,597 0
29JUN26 135.00 P 0.25 0.25 0.25 0.10 0.00 48 121 2,600 +49
29JUN26 137.50 P 0.30 0.30 0.30 0.15 0.00 48 4 2,096 -3
29JUN26 140.00 P 0.40 0.41 0.34 0.22 0.00 48 33 2,967 -3
29JUN26 142.50 P 0.40 0.41 0.40 0.32 +0.01 49 3 3,619 0
29JUN26 145.00 P 0.67 0.67 0.46 0.44 +0.01 48 40 7,253 0
29JUN26 147.50 P 0.69 0.69 0.58 0.58 -0.03 48 28 7,184 0
29JUN26 150.00 P 1.07 1.10 0.68 0.78 0.00 48 171 27,122 +90
29JUN26 152.50 P 1.25 1.41 0.91 1.03 +0.01 48 226 12,411 +168
29JUN26 155.00 P 1.77 1.77 1.10 1.35 +0.01 48 642 7,897 +155
29JUN26 157.50 P 1.97 2.50 1.58 1.71 +0.02 48 199 41,037 +79
29JUN26 160.00 P 2.47 3.20 1.86 2.19 +0.02 48 799 81,034 +135
29JUN26 162.50 P 3.15 4.07 2.38 2.73 +0.03 48 1,237 71,828 +98
29JUN26 165.00 P 3.77 5.09 3.02 3.35 +0.02 48 2,470 3,987 +1,165
29JUN26 167.50 P 5.00 6.23 3.85 4.09 +0.03 47 261 2,918 -3
29JUN26 170.00 P 6.19 7.40 4.90 4.88 -0.02 47 713 5,803 +218
29JUN26 172.50 P 6.64 8.92 5.79 5.94 -0.03 48 428 2,981 +264
29JUN26 175.00 P 7.22 10.01 7.00 7.13 -0.06 49 501 3,062 +280
29JUN26 177.50 P 11.24 11.63 8.35 8.48 +0.01 49 939 3,643 +843
29JUN26 180.00 P 11.09 11.99 9.60 9.79 +0.01 50 473 10,395 +414
29JUN26 182.50 P 0.00 0.00 0.00 11.23 +0.01 50 0 1,063 0
29JUN26 185.00 P 17.50 17.50 15.50 12.75 0.00 50 5 1,956 -1
29JUN26 187.50 P 0.00 0.00 0.00 14.39 0.00 50 0 877 0
29JUN26 190.00 P 0.00 0.00 0.00 16.12 0.00 51 0 3,154 0
29JUN26 192.50 P 0.00 0.00 0.00 17.95 0.00 51 0 2,046 0
29JUN26 195.00 P 0.00 0.00 0.00 19.85 -0.02 52 0 652 0
29JUN26 197.50 P 0.00 0.00 0.00 21.85 -0.01 52 0 454 0
29JUN26 200.00 P 0.00 0.00 0.00 23.90 -0.03 53 0 4,963 0
29JUN26 205.00 P 0.00 0.00 0.00 28.22 -0.05 55 0 1,855 0
29JUN26 210.00 P 0.00 0.00 0.00 32.76 -0.06 57 0 1,098 0
29JUN26 215.00 P 0.00 0.00 0.00 37.48 -0.06 60 0 1,041 0
29JUN26 220.00 P 0.00 0.00 0.00 42.33 -0.07 64 0 2,074 0
29JUN26 225.00 P 50.71 50.71 50.71 47.29 -0.08 68 60 1,163 0
29JUN26 230.00 P 0.00 0.00 0.00 52.32 -0.09 73 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 57.40 -0.10 78 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 62.39 -0.23 82 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 67.27 -0.27 85 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 71.92 -0.75 85 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 76.83 -0.75 87 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 81.66 -0.87 88 0 136 0
29JUN26 265.00 P 0.00 0.00 0.00 86.60 -0.87 91 0 657 0
29JUN26 270.00 P 0.00 0.00 0.00 91.54 -0.87 93 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 96.49 -0.96 95 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 101.44 -0.86 97 0 80 0
29JUN26 285.00 P 108.00 108.00 108.00 106.40 -0.87 100 1 209 0
29JUN26 290.00 P 0.00 0.00 0.00 111.35 -0.77 102 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 116.32 -1.11 104 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 121.14 -1.22 102 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 131.21 -0.87 109 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 141.15 -0.87 113 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 151.11 -0.96 116 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 161.07 -0.05 120 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 171.04 -0.97 124 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 181.00 -0.05 126 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 190.97 -0.86 129 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 200.94 -0.86 132 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 210.91 -0.05 134 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 220.88 -0.97 137 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 230.87 -0.92 140 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 240.84 -0.04 141 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 250.82 -0.75 143 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 260.79 -1.16 144 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 270.77 -0.68 146 0 0 0
30JUL26 120.00 P 0.48 0.48 0.45 0.17 -0.01 48 60 637 -60
30JUL26 122.50 P 0.00 0.00 0.00 0.22 -0.02 48 0 297 0
30JUL26 125.00 P 0.62 0.62 0.60 0.30 -0.03 48 3 1,406 +1
30JUL26 127.50 P 0.00 0.00 0.00 0.39 -0.04 48 0 762 0
30JUL26 130.00 P 0.00 0.00 0.00 0.52 -0.04 48 0 543 0
30JUL26 132.50 P 0.00 0.00 0.00 0.66 -0.05 48 0 553 0
30JUL26 135.00 P 1.22 1.22 1.03 0.86 -0.05 48 5 869 0
30JUL26 137.50 P 0.00 0.00 0.00 1.06 -0.07 48 0 1,258 0
30JUL26 140.00 P 1.82 1.82 1.50 1.34 -0.07 48 45 1,732 -11
30JUL26 142.50 P 2.16 2.16 1.73 1.62 -0.06 48 65 1,980 +60
30JUL26 145.00 P 2.60 2.60 1.90 1.97 -0.13 48 38 2,397 +29
30JUL26 147.50 P 3.15 3.15 3.15 2.32 -0.14 48 1 2,107 +1
30JUL26 150.00 P 3.50 3.80 2.68 2.78 -0.14 48 124 6,663 -53
30JUL26 152.50 P 4.25 4.25 3.58 3.24 -0.10 47 7 3,224 +2
30JUL26 155.00 P 4.20 5.10 3.75 3.78 -0.16 47 115 2,016 +58
30JUL26 157.50 P 5.11 5.29 4.36 4.40 -0.18 47 262 2,439 +201
30JUL26 160.00 P 5.80 7.08 5.10 5.16 -0.04 47 408 2,614 +308
30JUL26 162.50 P 8.19 8.19 5.95 5.96 -0.17 47 540 1,219 +94
30JUL26 165.00 P 8.50 9.00 6.93 6.88 -0.17 48 109 1,071 +68
30JUL26 167.50 P 10.00 10.00 7.83 7.96 +0.01 48 239 989 +169
30JUL26 170.00 P 11.00 11.50 8.88 9.06 -0.06 48 414 1,606 +48
30JUL26 172.50 P 11.18 11.53 10.09 10.15 -0.08 49 266 481 -18
30JUL26 175.00 P 13.03 13.53 11.27 11.40 -0.11 49 469 420 +89
30JUL26 177.50 P 14.99 15.01 12.55 12.66 -0.05 49 532 772 +76
30JUL26 180.00 P 17.19 17.19 13.97 13.98 -0.22 49 80 849 +7
30JUL26 182.50 P 0.00 0.00 0.00 15.44 -0.22 49 0 402 0
30JUL26 185.00 P 0.00 0.00 0.00 16.90 -0.23 49 0 244 0
30JUL26 187.50 P 0.00 0.00 0.00 18.47 -0.22 50 0 58 0
30JUL26 190.00 P 0.00 0.00 0.00 20.13 -0.23 50 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 21.79 -0.23 50 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 23.57 -0.23 50 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 25.42 -0.22 50 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 27.27 -0.22 51 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 31.23 -0.22 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 35.34 -0.20 52 0 11 0
30JUL26 215.00 P 0.00 0.00 0.00 39.65 -0.20 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 44.12 -0.18 55 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 48.68 -0.18 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 53.41 -0.17 58 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 58.19 -0.15 60 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 63.08 -0.15 62 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 68.02 +0.08 65 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 73.02 -0.13 68 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 77.81 -0.37 69 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 82.63 -0.38 70 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 87.13 -0.35 69 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 92.33 -0.50 73 0 750 0
28AUG26 127.50 P 1.65 1.70 1.65 1.51 +0.04 52 12 198 +12
28AUG26 130.00 P 0.00 0.00 0.00 1.81 +0.05 52 0 92 0
28AUG26 132.50 P 2.18 2.18 2.18 2.11 +0.05 52 1 174 0
28AUG26 135.00 P 2.78 2.78 2.78 2.48 +0.02 52 30 795 0
28AUG26 137.50 P 2.91 2.91 2.91 2.86 0.00 52 30 553 0
28AUG26 140.00 P 3.50 3.50 3.50 3.27 -0.03 52 4 955 +3
28AUG26 142.50 P 4.03 4.03 4.03 3.75 -0.04 51 5 1,154 +5
28AUG26 145.00 P 4.39 4.39 4.39 4.27 -0.12 51 1 859 0
28AUG26 147.50 P 0.00 0.00 0.00 4.86 -0.09 51 0 542 0
28AUG26 150.00 P 6.67 6.67 5.60 5.50 -0.08 51 6 1,313 +6
28AUG26 152.50 P 6.92 6.92 6.30 6.20 -0.10 51 303 765 +212
28AUG26 155.00 P 7.79 8.80 7.79 6.96 -0.13 51 46 769 +40
28AUG26 157.50 P 9.20 9.28 8.34 7.80 -0.02 51 181 885 +90
28AUG26 160.00 P 9.90 11.00 9.52 8.71 -0.10 51 245 2,140 +135
28AUG26 162.50 P 12.14 12.14 10.42 9.74 -0.05 52 331 1,180 +265
28AUG26 165.00 P 12.27 12.33 11.53 10.78 -0.03 52 225 1,061 +225
28AUG26 167.50 P 14.00 14.09 12.64 11.89 +0.02 52 141 676 +112
28AUG26 170.00 P 15.64 15.64 13.90 13.06 -0.03 52 31 852 +31
28AUG26 172.50 P 16.86 16.86 15.22 14.29 -0.04 52 120 645 +30
28AUG26 175.00 P 16.50 17.34 15.50 15.60 +0.27 53 93 345 +52
28AUG26 177.50 P 17.11 18.81 16.83 17.01 +0.10 53 128 725 +128
28AUG26 180.00 P 0.00 0.00 0.00 18.36 +0.10 53 0 239 0
28AUG26 182.50 P 0.00 0.00 0.00 19.85 +0.10 53 0 46 0
28AUG26 185.00 P 0.00 0.00 0.00 21.34 +0.10 53 0 100 0
28AUG26 187.50 P 0.00 0.00 0.00 22.83 +0.10 53 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 24.44 +0.09 54 0 57 0
28AUG26 192.50 P 0.00 0.00 0.00 26.12 +0.09 54 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 27.81 +0.09 54 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 29.50 +0.09 54 0 0 0
28AUG26 200.00 P 34.11 34.11 34.11 31.31 +0.07 54 2 2 +2
28AUG26 205.00 P 0.00 0.00 0.00 35.05 +0.07 55 0 0 0
29SEP26 100.00 P 0.82 0.82 0.82 0.29 +0.01 51 1 663 0
29SEP26 102.50 P 0.00 0.00 0.00 0.38 +0.02 51 0 188 0
29SEP26 105.00 P 0.95 0.98 0.95 0.48 +0.02 51 2 60 0
29SEP26 107.50 P 0.00 0.00 0.00 0.60 +0.03 51 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 0.74 +0.03 51 0 826 0
29SEP26 112.50 P 0.00 0.00 0.00 0.88 +0.03 51 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.09 +0.04 51 0 371 0
29SEP26 117.50 P 0.00 0.00 0.00 1.30 +0.04 51 0 162 0
29SEP26 120.00 P 2.00 2.00 2.00 1.54 +0.06 51 4 278 +4
29SEP26 122.50 P 0.00 0.00 0.00 1.84 +0.06 51 0 197 0
29SEP26 125.00 P 2.50 2.50 2.50 2.14 +0.06 51 1 262 -1
29SEP26 127.50 P 0.00 0.00 0.00 2.49 +0.07 51 0 227 0
29SEP26 130.00 P 3.18 3.18 3.18 2.91 +0.08 51 1 547 -1
29SEP26 132.50 P 3.76 3.76 3.69 3.32 +0.08 51 31 342 -8
29SEP26 135.00 P 0.00 0.00 0.00 3.79 +0.09 51 0 1,186 0
29SEP26 137.50 P 0.00 0.00 0.00 4.28 +0.03 51 0 2,614 0
29SEP26 140.00 P 5.60 5.60 5.00 4.89 +0.09 51 8 1,322 0
29SEP26 142.50 P 5.80 6.00 5.80 5.35 -0.02 51 12 1,439 +7
29SEP26 145.00 P 6.42 6.42 6.42 5.97 -0.11 50 1 1,097 0
29SEP26 147.50 P 0.00 0.00 0.00 6.65 -0.14 50 0 1,065 0
29SEP26 150.00 P 8.50 8.88 7.50 7.38 +0.02 51 71 4,679 -14
29SEP26 152.50 P 9.00 9.41 9.00 8.17 -0.16 50 3 565 0
29SEP26 155.00 P 10.35 10.40 10.35 9.02 -0.18 50 17 906 0
29SEP26 157.50 P 11.53 11.53 10.62 9.93 -0.18 50 62 641 +3
29SEP26 160.00 P 12.50 12.60 11.65 10.92 +0.01 51 129 1,931 +89
29SEP26 162.50 P 12.86 13.24 11.92 12.05 +0.04 51 180 464 +127
29SEP26 165.00 P 13.99 14.44 13.99 13.14 +0.03 51 150 496 +148
29SEP26 167.50 P 15.43 15.72 14.16 14.29 +0.05 51 174 474 +144
29SEP26 170.00 P 18.02 18.02 15.42 15.44 0.00 51 206 794 +171
29SEP26 172.50 P 19.50 19.50 16.56 16.70 -0.02 51 31 526 +10
29SEP26 175.00 P 21.00 21.00 17.91 17.91 -0.18 51 607 730 +313
29SEP26 177.50 P 20.39 20.39 20.39 19.39 +0.02 52 6 479 0
29SEP26 180.00 P 24.80 24.80 24.80 20.92 +0.15 52 2 5,848 -1
29SEP26 182.50 P 0.00 0.00 0.00 22.36 +0.14 52 0 671 0
29SEP26 185.00 P 0.00 0.00 0.00 23.90 +0.13 52 0 1,116 0
29SEP26 187.50 P 0.00 0.00 0.00 25.43 +0.16 52 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 26.94 +0.14 53 0 786 0
29SEP26 192.50 P 0.00 0.00 0.00 28.64 +0.14 53 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 30.33 +0.14 53 0 471 0
29SEP26 197.50 P 0.00 0.00 0.00 32.03 +0.14 53 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 33.74 +0.14 53 0 1,236 0
29SEP26 205.00 P 0.00 0.00 0.00 37.41 +0.13 53 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 41.17 +0.13 54 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 45.05 +0.10 54 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 49.13 +0.10 55 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 53.23 +0.10 55 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 57.53 +0.07 56 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 61.90 +0.08 57 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 66.30 +0.05 57 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 70.88 +0.04 58 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 75.49 +0.04 59 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 80.14 +0.01 60 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 84.71 -0.14 60 0 117 0
29SEP26 265.00 P 0.00 0.00 0.00 89.33 -0.14 61 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 93.98 +0.33 62 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.66 -0.19 62 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 103.38 +0.35 63 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 107.94 -0.37 62 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 112.89 +0.35 64 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 117.68 -0.21 64 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 122.51 -0.23 65 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 132.19 -0.26 66 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 141.98 -0.04 67 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 151.81 -0.26 69 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 161.69 +0.31 71 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 171.60 -0.41 72 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 181.51 0.00 74 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 191.46 -0.37 76 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 201.41 -0.39 78 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 211.36 -0.15 79 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 221.33 -0.52 81 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 231.29 -0.50 83 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 241.27 +0.39 84 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 251.24 -0.33 86 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 261.22 -0.73 88 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 271.20 -0.25 89 0 90 0
30DEC26 100.00 P 2.03 2.03 2.03 1.35 +0.03 51 2 933 +2
30DEC26 102.50 P 0.00 0.00 0.00 1.58 +0.03 51 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 1.83 +0.05 51 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 2.14 +0.04 51 0 98 0
30DEC26 110.00 P 3.05 3.05 3.05 2.46 +0.04 51 1 1,988 -1
30DEC26 112.50 P 0.00 0.00 0.00 2.78 +0.04 51 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 3.20 +0.05 51 0 75 0
30DEC26 117.50 P 0.00 0.00 0.00 3.64 +0.06 51 0 9 0
30DEC26 120.00 P 4.48 4.48 4.48 4.08 +0.06 51 4 630 +4
30DEC26 122.50 P 0.00 0.00 0.00 4.55 +0.07 51 0 177 0
30DEC26 125.00 P 0.00 0.00 0.00 5.13 +0.08 51 0 233 0
30DEC26 127.50 P 0.00 0.00 0.00 5.71 +0.08 51 0 150 0
30DEC26 130.00 P 7.02 7.02 7.02 6.27 +0.06 51 5 787 0
30DEC26 132.50 P 0.00 0.00 0.00 6.86 +0.02 51 0 156 0
30DEC26 135.00 P 0.00 0.00 0.00 7.50 -0.08 51 0 560 0
30DEC26 137.50 P 8.70 8.70 8.70 8.19 -0.06 50 1 350 +1
30DEC26 140.00 P 9.92 10.00 9.08 8.89 -0.02 50 13 3,132 +11
30DEC26 142.50 P 0.00 0.00 0.00 9.67 -0.02 50 0 530 0
30DEC26 145.00 P 0.00 0.00 0.00 10.48 -0.06 50 0 1,012 0
30DEC26 147.50 P 12.70 12.70 12.70 11.38 -0.03 50 2 647 0
30DEC26 150.00 P 13.37 13.37 12.50 12.30 -0.03 50 64 2,192 +60
30DEC26 152.50 P 14.39 14.39 14.39 13.27 -0.03 50 30 883 -30
30DEC26 155.00 P 15.76 15.76 15.45 14.28 -0.04 50 31 1,534 0
30DEC26 157.50 P 16.90 16.90 15.04 15.04 -0.35 50 107 537 +74
30DEC26 160.00 P 17.27 17.27 16.50 16.46 -0.04 50 31 1,192 -31
30DEC26 162.50 P 0.00 0.00 0.00 17.62 -0.02 51 0 683 0
30DEC26 165.00 P 19.85 19.85 19.75 18.82 -0.03 51 65 792 +65
30DEC26 167.50 P 21.00 21.06 21.00 20.06 -0.03 51 62 364 +6
30DEC26 170.00 P 22.72 22.72 21.16 21.26 -0.13 51 168 670 0
30DEC26 172.50 P 22.95 23.72 22.95 22.69 -0.03 51 55 418 0
30DEC26 175.00 P 26.42 26.42 24.01 24.07 -0.02 51 920 1,219 +696
30DEC26 177.50 P 26.98 26.98 26.46 25.48 -0.06 51 63 267 -61
30DEC26 180.00 P 28.04 28.49 26.99 26.94 -0.08 51 129 1,342 -121
30DEC26 182.50 P 30.05 30.05 30.05 28.42 -0.08 51 4 2,029 +4
30DEC26 185.00 P 31.16 31.30 30.35 29.96 -0.07 51 30 311 -10
30DEC26 187.50 P 0.00 0.00 0.00 31.52 -0.09 52 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 33.12 -0.08 52 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 34.75 0.00 52 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 36.41 0.00 52 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 38.11 -0.02 52 0 330 0
30DEC26 200.00 P 0.00 0.00 0.00 39.84 -0.02 52 0 1,551 0
30DEC26 205.00 P 0.00 0.00 0.00 43.37 +0.05 53 0 2,267 0
30DEC26 210.00 P 0.00 0.00 0.00 46.98 +0.10 53 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 50.77 +0.08 53 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 54.61 +0.10 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 58.45 +0.09 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 62.53 +0.08 54 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 66.67 +0.08 54 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 70.82 +0.08 55 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 75.04 +0.05 55 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 79.44 +0.05 56 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 83.85 +0.17 56 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 88.26 +0.03 56 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 92.68 -0.02 57 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 97.14 +0.32 57 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 101.63 -0.07 57 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 106.16 -0.09 58 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 110.73 +0.37 58 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 115.33 +0.40 58 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 119.94 -0.10 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 124.58 -0.12 59 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 133.95 -0.03 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 143.37 +0.38 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 152.90 -0.22 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 162.54 +0.39 61 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 172.30 -0.20 62 0 47 0
30MAR27 120.00 P 7.21 7.32 7.02 6.21 -0.22 50 247 3,268 +201
30MAR27 122.50 P 0.00 0.00 0.00 6.80 -0.23 50 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 7.40 -0.27 50 0 18 0
30MAR27 127.50 P 9.50 9.50 9.24 8.15 -0.28 50 2 344 0
30MAR27 130.00 P 0.00 0.00 0.00 8.91 -0.28 50 0 496 0
30MAR27 132.50 P 0.00 0.00 0.00 9.67 -0.29 50 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 10.43 -0.29 50 0 195 0
30MAR27 137.50 P 0.00 0.00 0.00 11.25 -0.32 50 0 214 0
30MAR27 140.00 P 0.00 0.00 0.00 12.20 -0.33 50 0 776 0
30MAR27 142.50 P 0.00 0.00 0.00 12.90 -0.41 49 0 461 0
30MAR27 145.00 P 14.52 14.52 14.52 13.90 -0.34 50 3 392 0
30MAR27 147.50 P 0.00 0.00 0.00 15.04 -0.26 50 0 1,199 0
30MAR27 150.00 P 17.20 17.30 16.50 16.02 +0.19 50 55 1,713 -53
30MAR27 152.50 P 19.02 19.02 19.02 16.67 -0.69 49 2 297 +2
30MAR27 155.00 P 0.00 0.00 0.00 17.92 -0.26 49 0 711 0
30MAR27 157.50 P 0.00 0.00 0.00 19.19 -0.06 50 0 1,362 0
30MAR27 160.00 P 0.00 0.00 0.00 20.59 +0.02 50 0 1,528 0
30MAR27 162.50 P 22.41 22.41 22.41 21.75 -0.04 50 30 208 0
30MAR27 165.00 P 0.00 0.00 0.00 23.00 -0.09 50 0 102 0
30MAR27 167.50 P 0.00 0.00 0.00 24.34 -0.02 50 0 120 0
30MAR27 170.00 P 0.00 0.00 0.00 25.69 0.00 50 0 133 0
30MAR27 172.50 P 27.52 27.52 27.52 27.04 0.00 50 50 142 +50
30MAR27 175.00 P 28.95 28.95 28.43 28.39 -0.04 50 80 230 +78
30MAR27 177.50 P 30.70 30.70 29.89 29.75 -0.10 50 76 106 +68
30MAR27 180.00 P 0.00 0.00 0.00 31.18 -0.14 51 0 291 0
30MAR27 182.50 P 32.84 32.88 32.84 32.73 -0.08 51 60 1,349 -30
30MAR27 185.00 P 0.00 0.00 0.00 34.28 -0.07 51 0 1,240 0
30MAR27 187.50 P 0.00 0.00 0.00 35.83 -0.08 51 0 321 0
30MAR27 190.00 P 0.00 0.00 0.00 37.39 -0.17 51 0 318 0
30MAR27 192.50 P 0.00 0.00 0.00 38.95 -0.46 51 0 248 0
30MAR27 195.00 P 0.00 0.00 0.00 40.51 -0.47 51 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 42.18 -0.30 51 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 43.92 -0.39 51 0 101 0
30MAR27 205.00 P 0.00 0.00 0.00 47.42 -0.11 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 50.92 -0.35 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 54.48 -0.46 52 0 15 0
30MAR27 220.00 P 0.00 0.00 0.00 58.32 -0.46 52 0 65 0
30MAR27 225.00 P 0.00 0.00 0.00 62.17 -0.40 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 66.04 -0.46 52 0 960 0
30MAR27 235.00 P 0.00 0.00 0.00 69.94 -0.46 52 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 74.10 -0.43 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 78.26 -0.44 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 82.44 -0.25 53 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 86.65 -0.44 54 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 91.00 -0.40 54 0 60 0
30MAR27 265.00 P 98.96 98.96 98.96 95.43 -0.40 54 1 2 +1
30MAR27 270.00 P 0.00 0.00 0.00 99.88 -0.38 55 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 104.34 -0.29 55 0 42 0
29JUN27 140.00 P 16.80 16.80 16.80 16.62 -0.10 51 6 45 +6
29JUN27 142.50 P 0.00 0.00 0.00 16.74 -0.29 50 0 1 0
29JUN27 145.00 P 0.00 0.00 0.00 18.40 +0.28 51 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 19.27 +0.11 50 0 3 0
29JUN27 150.00 P 20.85 20.85 20.85 19.85 -1.10 49 1 6 +1
29JUN27 152.50 P 0.00 0.00 0.00 20.94 -0.44 49 0 2 0
29JUN27 155.00 P 0.00 0.00 0.00 22.26 -0.14 50 0 2 0
29JUN27 157.50 P 24.19 24.20 24.19 23.75 +0.11 50 37 37 +37
29JUN27 160.00 P 25.76 25.76 25.42 24.82 -0.03 50 47 81 +47
29JUN27 162.50 P 26.49 26.49 26.49 26.25 +0.11 50 21 21 +21
29JUN27 165.00 P 29.90 29.90 28.03 27.54 +0.11 50 2 4 +1
29JUN27 167.50 P 29.32 29.32 29.32 28.88 +0.10 50 30 30 +30
29JUN27 170.00 P 0.00 0.00 0.00 30.23 +0.07 50 0 41 0
29JUN27 172.50 P 32.10 32.10 32.10 31.59 +0.01 50 9 69 +9
29JUN27 175.00 P 34.30 34.30 33.00 33.00 -0.02 50 64 121 +64
29JUN27 177.50 P 35.75 35.75 34.67 34.45 -0.03 50 90 90 +90
29JUN27 180.00 P 37.18 37.18 37.18 35.97 -0.01 50 30 71 +30
29JUN27 182.50 P 0.00 0.00 0.00 37.43 -0.08 50 0 0 0
29JUN27 185.00 P 41.78 41.78 40.42 38.97 -0.09 50 60 61 +60
29JUN27 187.50 P 0.00 0.00 0.00 40.57 -0.07 50 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 42.12 0.00 50 0 10 0
29JUN27 192.50 P 0.00 0.00 0.00 42.82 -1.05 49 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 44.45 -0.91 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 46.10 -0.94 49 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 47.78 -1.10 49 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 52.34 +0.11 51 0 0 0
TOTAL PUT 19,576 506,140 +8,727
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$ 16.03
29JUN26 9.50 C 0.00 0.00 0.00 6.55 -0.34 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.30 -0.36 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.03 -0.36 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.55 -0.34 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.07 -0.32 69 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.55 -0.37 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.03 -0.39 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.53 -0.39 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.06 -0.35 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.57 -0.31 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.08 -0.32 30 0 60 0
29JUN26 14.50 C 0.00 0.00 0.00 1.62 -0.30 30 0 479 0
29JUN26 15.00 C 1.11 1.11 1.11 1.19 -0.29 29 5 247 -5
29JUN26 15.50 C 0.91 0.91 0.91 0.80 -0.27 27 1 589 -1
29JUN26 16.00 C 0.59 0.60 0.53 0.51 -0.22 28 103 423 -43
29JUN26 16.50 C 0.38 0.38 0.31 0.31 -0.16 28 66 10,041 +40
29JUN26 17.00 C 0.17 0.17 0.17 0.18 -0.10 29 50 1,048 0
29JUN26 17.50 C 0.14 0.14 0.14 0.11 -0.07 31 20 1,481 +20
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.55 -0.40 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.30 -0.38 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.06 -0.38 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.56 -0.39 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.07 -0.38 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.59 -0.37 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.11 -0.36 40 0 75 0
30JUL26 12.50 C 0.00 0.00 0.00 3.60 -0.38 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.12 -0.37 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.65 -0.31 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.21 -0.30 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.80 -0.28 31 0 126 0
30JUL26 15.00 C 0.00 0.00 0.00 1.42 -0.26 30 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 1.08 -0.25 29 0 140 0
30JUL26 16.00 C 0.00 0.00 0.00 0.81 -0.21 30 0 2,853 0
30JUL26 16.50 C 0.00 0.00 0.00 0.60 -0.17 30 0 798 0
30JUL26 17.00 C 0.00 0.00 0.00 0.43 -0.14 30 0 471 0
30JUL26 17.50 C 0.00 0.00 0.00 0.32 -0.10 31 0 638 0
30JUL26 18.00 C 0.00 0.00 0.00 0.23 -0.08 32 0 585 0
30JUL26 18.50 C 0.00 0.00 0.00 0.16 -0.06 32 0 2,076 0
30JUL26 19.00 C 0.12 0.12 0.12 0.12 -0.04 33 100 936 +100
30JUL26 19.50 C 0.10 0.10 0.10 0.08 -0.03 33 30 553 +30
30JUL26 20.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.59 -0.36 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.34 -0.34 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.10 -0.34 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.60 -0.35 31 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.11 -0.34 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.62 -0.34 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.13 -0.34 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.66 -0.32 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.20 -0.29 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.76 -0.28 33 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.34 -0.29 32 0 60 0
28AUG26 14.50 C 0.00 0.00 0.00 1.95 -0.27 32 0 75 0
28AUG26 15.00 C 0.00 0.00 0.00 1.59 -0.25 31 0 281 0
28AUG26 15.50 C 0.00 0.00 0.00 1.27 -0.24 31 0 197 0
28AUG26 16.00 C 0.00 0.00 0.00 1.01 -0.21 31 0 0 0
28AUG26 16.50 C 0.81 0.81 0.81 0.79 -0.19 31 30 110 +30
28AUG26 17.00 C 0.00 0.00 0.00 0.62 -0.15 31 0 34 0
28AUG26 17.50 C 0.00 0.00 0.00 0.46 -0.14 31 0 37 0
28AUG26 18.00 C 0.00 0.00 0.00 0.34 -0.11 31 0 20 0
28AUG26 18.50 C 0.00 0.00 0.00 0.25 -0.08 31 0 0 0
28AUG26 19.00 C 0.25 0.25 0.25 0.18 -0.06 31 12 112 +12
28AUG26 19.50 C 0.00 0.00 0.00 0.13 -0.04 31 0 2 0
28AUG26 20.00 C 0.16 0.16 0.16 0.09 -0.03 31 10 35 +10
28AUG26 21.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.59 -0.38 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.34 -0.37 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.10 -0.38 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.61 -0.36 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.12 -0.37 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.63 -0.37 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.15 -0.37 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.68 -0.36 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.25 -0.34 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.79 -0.29 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.39 -0.28 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.02 -0.26 32 0 0 0
29SEP26 15.00 C 1.64 1.65 1.59 1.69 -0.25 32 147 325 +147
29SEP26 15.50 C 1.35 1.35 1.35 1.38 -0.23 31 30 1,194 +30
29SEP26 16.00 C 1.11 1.15 1.11 1.13 -0.21 32 60 750 +60
29SEP26 16.50 C 1.03 1.06 0.93 0.92 -0.18 32 210 891 +210
29SEP26 17.00 C 0.00 0.00 0.00 0.75 -0.16 32 0 307 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 -0.14 33 0 870 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 -0.11 33 0 381 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.10 34 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.09 34 0 323 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 -0.07 35 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 -0.07 36 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 1,240 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 43 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 44 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 44 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.59 -0.40 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.35 -0.39 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.11 -0.39 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.63 -0.39 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.16 -0.39 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.70 -0.39 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.24 -0.37 34 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 3.83 -0.31 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.44 -0.20 35 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.04 -0.22 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.69 -0.23 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.38 -0.21 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.11 -0.18 34 0 166 0
30DEC26 15.50 C 0.00 0.00 0.00 1.88 -0.21 35 0 103 0
30DEC26 16.00 C 1.60 1.60 1.60 1.63 -0.21 34 60 271 +60
30DEC26 16.50 C 0.00 0.00 0.00 1.40 -0.23 34 0 134 0
30DEC26 17.00 C 0.00 0.00 0.00 1.22 -0.18 34 0 199 0
30DEC26 17.50 C 0.00 0.00 0.00 1.07 -0.16 34 0 276 0
30DEC26 18.00 C 0.00 0.00 0.00 0.93 -0.15 34 0 243 0
30DEC26 18.50 C 0.00 0.00 0.00 0.81 -0.14 35 0 446 0
30DEC26 19.00 C 0.00 0.00 0.00 0.70 -0.14 35 0 692 0
30DEC26 19.50 C 0.00 0.00 0.00 0.61 -0.12 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 -0.11 35 0 94 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 -0.08 35 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 -0.07 36 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 -0.07 36 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.61 -0.40 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.38 -0.40 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.14 -0.40 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.69 -0.40 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.25 -0.39 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.82 -0.36 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.44 -0.23 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.03 -0.24 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.69 -0.32 35 0 125 0
30MAR27 13.50 C 0.00 0.00 0.00 3.32 -0.24 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.00 -0.24 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.71 -0.22 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.50 -0.15 35 0 60 0
30MAR27 15.50 C 0.00 0.00 0.00 2.25 -0.24 35 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 2.02 -0.22 35 0 160 0
30MAR27 16.50 C 0.00 0.00 0.00 1.80 -0.23 35 0 90 0
30MAR27 17.00 C 0.00 0.00 0.00 1.61 -0.21 35 0 322 0
30MAR27 17.50 C 0.00 0.00 0.00 1.45 -0.16 35 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 1.30 -0.17 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 1.16 -0.15 35 0 156 0
30MAR27 19.00 C 0.00 0.00 0.00 1.03 -0.15 35 0 110 0
30MAR27 19.50 C 0.00 0.00 0.00 0.92 -0.14 35 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.83 -0.13 35 0 214 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 -0.10 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.54 -0.07 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 -0.07 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 -0.04 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.28 -0.04 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.66 -0.38 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.43 -0.42 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.21 -0.41 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.77 -0.41 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.35 -0.38 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.95 -0.37 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.57 -0.35 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.20 -0.25 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.86 -0.24 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.54 -0.24 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.24 -0.23 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.96 -0.22 33 0 30 0
29JUN27 15.00 C 0.00 0.00 0.00 2.71 -0.22 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.48 -0.26 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.27 -0.25 34 0 180 0
29JUN27 16.50 C 0.00 0.00 0.00 2.08 -0.25 34 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 1.90 -0.25 34 0 10 0
29JUN27 17.50 C 0.00 0.00 0.00 1.75 -0.23 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.60 -0.23 35 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.47 -0.21 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.35 -0.20 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.24 -0.19 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.14 -0.17 35 0 5 0
29JUN27 21.00 C 0.89 0.89 0.89 0.96 -0.16 36 10 10 +10
29JUN27 22.00 C 0.00 0.00 0.00 0.82 -0.13 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.70 -0.12 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.60 -0.09 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.51 - 38 0 0 -
TOTAL CALL 944 46,056 +710
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 684 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 730 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 770 0
29JUN26 15.00 P 0.15 0.15 0.12 0.13 +0.03 29 107 728 +68
29JUN26 15.50 P 0.23 0.26 0.23 0.25 +0.06 28 60 809 +60
29JUN26 16.00 P 0.51 0.51 0.43 0.46 +0.11 28 41 2,496 +20
29JUN26 16.50 P 0.00 0.00 0.00 0.76 +0.17 29 0 10,758 0
29JUN26 17.00 P 0.00 0.00 0.00 1.14 +0.22 30 0 1,466 0
29JUN26 17.50 P 0.00 0.00 0.00 1.55 +0.25 30 0 983 0
29JUN26 18.00 P 0.00 0.00 0.00 2.01 +0.28 32 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.48 +0.30 31 0 1,810 0
29JUN26 19.00 P 0.00 0.00 0.00 2.99 +0.33 39 0 432 0
29JUN26 19.50 P 0.00 0.00 0.00 3.52 +0.37 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.02 +0.37 54 0 202 0
29JUN26 21.00 P 0.00 0.00 0.00 5.02 +0.37 63 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 6.00 +0.35 67 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.97 +0.32 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.00 +0.35 81 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.02 +0.37 94 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.02 +0.37 100 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.01 +0.36 103 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.02 +0.37 112 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.02 +0.37 118 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.00 +0.35 117 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.02 +0.37 128 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.02 +0.37 133 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.02 +0.35 138 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.02 +0.35 143 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 33 0 125 0
30JUL26 13.00 P 0.05 0.05 0.05 0.04 +0.01 33 6 2,169 0
30JUL26 13.50 P 0.08 0.08 0.08 0.07 +0.02 32 125 3,410 +104
30JUL26 14.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 253 0
30JUL26 14.50 P 0.21 0.21 0.21 0.20 +0.03 30 5 185 +5
30JUL26 15.00 P 0.32 0.32 0.32 0.32 +0.05 30 6 559 -6
30JUL26 15.50 P 0.00 0.00 0.00 0.49 +0.08 30 0 750 0
30JUL26 16.00 P 0.00 0.00 0.00 0.71 +0.11 29 0 905 0
30JUL26 16.50 P 0.00 0.00 0.00 1.00 +0.15 30 0 1,358 0
30JUL26 17.00 P 1.20 1.20 1.20 1.35 +0.20 31 2 1,141 +2
30JUL26 17.50 P 0.00 0.00 0.00 1.72 +0.22 31 0 2 0
30JUL26 18.00 P 0.00 0.00 0.00 2.14 +0.25 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.57 +0.26 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.04 +0.29 34 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 3.52 +0.31 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.02 +0.34 39 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.02 +0.37 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.02 +0.37 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.02 +0.37 57 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.02 +0.37 62 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.02 +0.37 67 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.02 +0.37 71 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.02 +0.37 76 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 16 0
28AUG26 12.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 200 0
28AUG26 13.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 325 0
28AUG26 13.50 P 0.00 0.00 0.00 0.19 +0.04 32 0 71 0
28AUG26 14.00 P 0.00 0.00 0.00 0.29 +0.05 32 0 110 0
28AUG26 14.50 P 0.40 0.40 0.40 0.41 +0.06 31 10 128 +10
28AUG26 15.00 P 0.00 0.00 0.00 0.58 +0.08 30 0 299 0
28AUG26 15.50 P 0.00 0.00 0.00 0.79 +0.11 30 0 529 0
28AUG26 16.00 P 0.99 1.07 0.99 1.05 +0.14 30 47 543 +30
28AUG26 16.50 P 0.00 0.00 0.00 1.35 +0.15 30 0 300 0
28AUG26 17.00 P 0.00 0.00 0.00 1.69 +0.19 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.03 +0.19 29 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 2.43 +0.22 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.85 +0.23 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.33 +0.29 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.79 +0.29 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.25 +0.29 31 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.21 +0.31 31 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.19 +0.32 32 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.17 +0.32 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.16 +0.32 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.15 +0.32 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 +0.03 34 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 +0.04 33 0 91 0
29SEP26 13.00 P 0.00 0.00 0.00 0.21 +0.05 33 0 96 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 +0.05 33 0 417 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 +0.05 32 0 608 0
29SEP26 14.50 P 0.00 0.00 0.00 0.58 +0.07 32 0 864 0
29SEP26 15.00 P 0.00 0.00 0.00 0.77 +0.09 32 0 333 0
29SEP26 15.50 P 1.01 1.02 1.01 0.98 +0.10 31 45 803 +44
29SEP26 16.00 P 1.17 1.28 1.17 1.24 +0.11 31 185 1,018 +30
29SEP26 16.50 P 1.47 1.59 1.45 1.58 +0.17 33 150 1,405 +90
29SEP26 17.00 P 1.79 1.79 1.79 1.90 +0.17 33 30 822 +30
29SEP26 17.50 P 0.00 0.00 0.00 2.27 +0.19 33 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 2.67 +0.19 34 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 3.08 +0.20 34 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.50 +0.24 34 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.94 +0.32 35 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.39 +0.33 35 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.31 +0.32 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.26 +0.33 37 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 7.21 +0.32 36 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.21 +0.37 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.19 +0.36 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.17 +0.39 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.16 +0.39 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.15 +0.40 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.14 +0.39 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.12 +0.35 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.13 +0.41 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.12 +0.40 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.11 +0.40 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.10 +0.34 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.03 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.04 35 0 250 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.05 35 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 +0.06 34 0 237 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 +0.05 34 0 212 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 +0.06 33 0 355 0
30DEC26 13.50 P 0.00 0.00 0.00 0.58 +0.06 33 0 300 0
30DEC26 14.00 P 0.00 0.00 0.00 0.74 +0.08 33 0 502 0
30DEC26 14.50 P 0.00 0.00 0.00 0.93 +0.10 33 0 595 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 +0.10 33 0 1,083 0
30DEC26 15.50 P 0.00 0.00 0.00 1.43 +0.18 34 0 951 0
30DEC26 16.00 P 1.59 1.65 1.59 1.61 +0.11 32 60 921 +12
30DEC26 16.50 P 0.00 0.00 0.00 1.91 +0.13 33 0 1,241 0
30DEC26 17.00 P 0.00 0.00 0.00 2.21 +0.12 32 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.62 +0.15 34 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 2.99 +0.16 34 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.37 +0.18 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.77 +0.19 34 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.18 +0.19 35 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.60 +0.21 35 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.47 +0.21 35 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.38 +0.23 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.31 +0.34 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.26 +0.35 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.23 +0.36 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.20 +0.37 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.18 +0.41 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.16 +0.41 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.15 +0.40 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.14 +0.37 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.13 +0.41 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.12 +0.40 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.11 +0.40 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.10 +0.34 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 +0.02 35 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.04 35 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.05 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 +0.04 34 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 +0.04 34 0 65 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 +0.06 34 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.65 +0.07 34 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 0.81 +0.08 34 0 265 0
30MAR27 14.00 P 0.00 0.00 0.00 0.98 +0.09 33 0 671 0
30MAR27 14.50 P 0.00 0.00 0.00 1.17 +0.08 33 0 408 0
30MAR27 15.00 P 0.00 0.00 0.00 1.39 +0.10 33 0 311 0
30MAR27 15.50 P 0.00 0.00 0.00 1.63 +0.10 33 0 612 0
30MAR27 16.00 P 0.00 0.00 0.00 1.89 +0.11 33 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.16 +0.10 32 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 2.47 +0.12 32 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 2.84 +0.12 33 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.20 +0.14 33 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.58 +0.15 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.95 +0.15 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.36 +0.18 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.77 +0.19 34 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.61 +0.20 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.49 +0.22 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.40 +0.23 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.33 +0.24 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.27 +0.35 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.23 +0.36 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.20 +0.37 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.13 +0.05 34 0 210 0
29JUN27 9.75 P 0.00 0.00 0.00 0.16 +0.06 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.19 +0.07 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.26 +0.08 34 0 0 0
29JUN27 11.00 P 0.43 0.43 0.43 0.34 +0.08 34 210 210 +210
29JUN27 11.50 P 0.00 0.00 0.00 0.45 +0.09 34 0 120 0
29JUN27 12.00 P 0.00 0.00 0.00 0.58 +0.11 35 0 128 0
29JUN27 12.50 P 0.00 0.00 0.00 0.72 +0.10 35 0 112 0
29JUN27 13.00 P 0.00 0.00 0.00 0.89 +0.12 35 0 90 0
29JUN27 13.50 P 0.00 0.00 0.00 1.07 +0.10 35 0 77 0
29JUN27 14.00 P 1.31 1.31 1.31 1.28 +0.11 35 500 661 +500
29JUN27 14.50 P 0.00 0.00 0.00 1.50 +0.10 35 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 1.75 +0.11 35 0 30 0
29JUN27 15.50 P 2.03 2.03 2.03 2.01 +0.08 36 30 34 +30
29JUN27 16.00 P 0.00 0.00 0.00 2.30 +0.09 36 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 2.60 +0.07 36 0 600 0
29JUN27 17.00 P 2.80 2.80 2.80 2.92 +0.06 36 30 120 +10
29JUN27 17.50 P 0.00 0.00 0.00 3.27 +0.10 37 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 3.63 +0.12 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.99 +0.13 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.36 +0.13 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.75 +0.16 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.14 +0.16 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.94 +0.15 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.78 +0.17 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.64 +0.18 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.52 +0.19 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.41 - 37 0 0 -
TOTAL PUT 1,649 63,502 +1,249
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$ 4.77
29JUN26 3.50 C 0.00 0.00 0.00 1.28 -0.11 60 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.18 -0.10 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.08 -0.11 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 -0.11 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.88 -0.11 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.78 -0.11 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.68 -0.12 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.59 -0.11 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 -0.12 30 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.41 -0.11 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.33 -0.11 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.28 -0.09 37 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 -0.09 35 0 2 0
29JUN26 4.80 C 0.17 0.17 0.17 0.16 -0.07 35 1 7 0
29JUN26 4.90 C 0.11 0.11 0.11 0.13 -0.06 38 59 71 +59
29JUN26 5.00 C 0.08 0.10 0.08 0.10 -0.04 38 106 120 +100
29JUN26 5.25 C 0.04 0.05 0.04 0.04 -0.03 37 96 325 +67
29JUN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 115 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 111 0
29JUN26 6.00 C 0.01 0.01 0.01 0.01 0.00 49 10 64 +10
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 143 0
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 94 30 69 0
29JUN26 8.25 C 0.01 0.01 0.01 0.01 0.00 98 60 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.89 -0.11 38 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.78 -0.13 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.69 -0.13 31 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.61 -0.12 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.54 -0.12 35 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.47 -0.11 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.41 -0.10 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.35 -0.09 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.30 -0.08 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.26 -0.06 38 0 3 0
30JUL26 4.90 C 0.00 0.00 0.00 0.22 -0.06 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.19 -0.05 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 1 0
30JUL26 5.75 C 0.00 0.00 0.00 0.04 -0.02 38 0 29 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 603 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 43 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30JUL26 7.25 C 0.01 0.01 0.01 0.01 0.00 53 3 0 -3
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.90 -0.13 35 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.82 -0.13 36 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.74 -0.11 36 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.67 -0.10 37 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.61 -0.09 38 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.54 -0.11 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.48 -0.11 38 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.43 -0.09 38 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.38 -0.08 38 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.34 -0.07 39 0 12 0
28AUG26 4.90 C 0.30 0.30 0.30 0.30 -0.06 39 1 1 +1
28AUG26 5.00 C 0.00 0.00 0.00 0.27 -0.05 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.19 -0.05 40 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.09 -0.03 40 0 8 0
28AUG26 6.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 -0.02 40 0 33 0
28AUG26 6.50 C 0.04 0.04 0.04 0.03 -0.01 42 45 76 +45
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.94 -0.12 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.86 -0.12 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.79 -0.11 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.72 -0.11 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.66 -0.10 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 -0.10 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.54 -0.10 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 -0.09 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 -0.07 39 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.40 -0.07 38 0 140 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.06 39 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.06 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.03 40 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 -0.03 40 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.02 41 0 83 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 1.05 -0.12 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.98 -0.11 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.92 -0.11 38 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.86 -0.10 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.80 -0.10 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 -0.10 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 -0.09 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.64 -0.09 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 -0.09 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 -0.08 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.51 -0.08 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 -0.08 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.06 39 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.32 -0.05 39 0 34 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.05 39 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.04 40 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.03 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.03 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.02 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 1.15 -0.12 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.09 -0.11 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.03 -0.11 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.97 -0.11 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.91 -0.11 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.86 -0.10 38 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.81 -0.10 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.76 -0.10 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.71 -0.10 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.67 -0.09 38 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.63 -0.09 38 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.59 -0.08 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.51 -0.07 39 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.43 -0.06 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.37 -0.06 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.32 -0.04 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.27 -0.04 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 -0.03 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.02 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 1.24 -0.12 38 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.18 -0.11 38 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.12 -0.11 38 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.06 -0.12 38 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.01 -0.11 38 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.96 -0.11 38 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.92 -0.09 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.88 -0.08 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.84 -0.08 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.79 -0.08 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.76 -0.07 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.72 -0.06 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.62 -0.07 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.54 -0.07 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.47 -0.07 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.42 -0.05 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.36 -0.06 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.22 -0.03 40 0 0 0
TOTAL CALL 411 6,757 +279
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 39 0 92 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 37 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 36 0 6 0
29JUN26 4.50 P 0.10 0.10 0.09 0.09 +0.02 37 60 163 +10
29JUN26 4.60 P 0.00 0.00 0.00 0.13 +0.03 37 0 7 0
29JUN26 4.70 P 0.18 0.20 0.17 0.17 +0.03 36 9 93 -5
29JUN26 4.80 P 0.00 0.00 0.00 0.23 +0.05 37 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 +0.05 37 0 241 0
29JUN26 5.00 P 0.00 0.00 0.00 0.37 +0.07 39 0 120 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 +0.08 41 0 285 0
29JUN26 5.50 P 0.00 0.00 0.00 0.81 +0.11 48 0 245 0
29JUN26 5.75 P 0.00 0.00 0.00 1.06 +0.11 58 0 30 0
29JUN26 6.00 P 1.30 1.30 1.30 1.28 +0.09 49 1 143 -1
29JUN26 6.25 P 0.00 0.00 0.00 1.56 +0.13 75 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.81 +0.13 83 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 2.06 +0.14 90 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.30 +0.13 91 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.55 +0.13 97 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.80 +0.13 103 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 3.05 +0.13 109 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.30 +0.14 115 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.55 +0.14 120 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.80 +0.14 125 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 4.06 +0.15 137 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.30 +0.15 136 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.55 +0.14 140 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.80 +0.14 145 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 5.05 +0.14 149 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.30 +0.14 153 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.80 +0.14 161 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.30 +0.14 169 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.80 +0.14 176 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.29 +0.13 176 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.79 +0.13 182 0 0 0
30JUL26 3.90 P 0.04 0.04 0.04 0.04 +0.01 41 100 100 +100
30JUL26 4.00 P 0.06 0.06 0.06 0.05 +0.01 40 7 8 +7
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
30JUL26 4.20 P 0.10 0.10 0.10 0.09 +0.02 39 200 200 +199
30JUL26 4.30 P 0.00 0.00 0.00 0.11 +0.01 38 0 29 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 +0.02 38 0 6 0
30JUL26 4.50 P 0.18 0.18 0.18 0.17 +0.02 37 100 72 -58
30JUL26 4.60 P 0.00 0.00 0.00 0.22 +0.03 38 0 76 0
30JUL26 4.70 P 0.00 0.00 0.00 0.27 +0.04 38 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.32 +0.04 38 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.38 +0.05 38 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.44 +0.05 38 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.64 +0.09 40 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.85 +0.09 42 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.08 +0.12 45 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.32 +0.12 49 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.56 +0.13 52 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 1.81 +0.13 58 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 2.06 +0.12 63 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.31 +0.14 67 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.56 +0.14 72 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.81 +0.13 76 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.06 +0.13 80 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.31 +0.14 84 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.56 +0.14 88 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.80 +0.12 87 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 +0.01 40 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
28AUG26 4.10 P 0.12 0.12 0.12 0.12 +0.02 41 2 2 +2
28AUG26 4.20 P 0.00 0.00 0.00 0.15 +0.03 41 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 +0.03 41 0 40 0
28AUG26 4.40 P 0.21 0.21 0.21 0.22 +0.03 41 5 35 +5
28AUG26 4.50 P 0.00 0.00 0.00 0.26 +0.04 41 0 64 0
28AUG26 4.60 P 0.00 0.00 0.00 0.30 +0.04 40 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.35 +0.04 41 0 12 0
28AUG26 4.80 P 0.40 0.43 0.40 0.41 +0.05 41 42 72 +42
28AUG26 4.90 P 0.00 0.00 0.00 0.47 +0.06 41 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.53 +0.06 41 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.71 +0.08 42 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.91 +0.10 44 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.12 +0.09 44 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.34 +0.10 45 0 4 0
28AUG26 6.25 P 0.00 0.00 0.00 1.57 +0.10 46 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.81 +0.11 48 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.06 +0.12 53 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.31 +0.13 57 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.56 +0.13 60 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.81 +0.13 64 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.06 +0.13 67 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.31 +0.14 71 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29SEP26 4.20 P 0.21 0.21 0.21 0.19 +0.02 40 1 1 +1
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.03 41 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.03 41 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 +0.04 41 0 31 0
29SEP26 4.70 P 0.41 0.41 0.41 0.41 +0.04 41 5 65 +5
29SEP26 4.80 P 0.00 0.00 0.00 0.47 +0.05 41 0 121 0
29SEP26 4.90 P 0.55 0.55 0.55 0.53 +0.05 41 5 62 -3
29SEP26 5.00 P 0.00 0.00 0.00 0.59 +0.05 41 0 256 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 +0.06 42 0 43 0
29SEP26 5.50 P 0.98 0.98 0.98 0.95 +0.07 42 1 162 +1
29SEP26 5.75 P 0.00 0.00 0.00 1.16 +0.08 44 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.37 +0.09 44 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.61 +0.10 47 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.84 +0.11 48 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.08 +0.11 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.32 +0.11 52 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 +0.13 53 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.81 +0.13 56 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 3.06 +0.13 59 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 +0.13 62 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.56 +0.13 65 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.80 +0.12 65 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.06 +0.14 70 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.30 +0.13 70 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.55 +0.13 72 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.80 +0.13 74 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 5.05 +0.13 77 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.30 +0.13 79 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.80 +0.13 83 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.30 +0.13 87 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.80 +0.14 91 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.29 +0.12 91 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.79 +0.13 94 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.02 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 +0.02 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 +0.03 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.03 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.03 40 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.04 40 0 64 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 +0.05 40 0 31 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 +0.05 41 0 76 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.07 41 0 58 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 +0.08 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.09 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 +0.09 43 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 +0.10 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 +0.11 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.13 +0.12 46 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 +0.12 47 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 +0.12 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.83 +0.13 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.07 +0.13 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.31 +0.13 50 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 3.56 +0.13 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.81 +0.13 54 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.06 +0.14 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.30 +0.13 56 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.55 +0.13 58 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 +0.03 40 0 0 0
30MAR27 4.20 P 0.40 0.40 0.40 0.39 +0.03 40 12 13 +12
30MAR27 4.30 P 0.00 0.00 0.00 0.43 +0.03 40 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 +0.04 40 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.52 +0.03 40 0 3 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 +0.04 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.05 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 +0.05 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.75 +0.05 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 +0.06 41 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 +0.06 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 +0.07 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.08 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.54 +0.10 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.74 +0.09 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.96 +0.11 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.17 +0.11 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.38 +0.10 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.62 +0.12 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.84 +0.13 44 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.09 +0.13 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.32 +0.13 45 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.57 +0.14 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.81 +0.13 48 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.34 +0.02 40 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.37 +0.01 40 0 3 0
29JUN27 4.10 P 0.00 0.00 0.00 0.42 +0.03 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.47 +0.03 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.51 +0.03 40 0 0 0
29JUN27 4.40 P 0.57 0.57 0.57 0.56 +0.03 40 1 1 +1
29JUN27 4.50 P 0.00 0.00 0.00 0.61 +0.03 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.66 +0.04 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.71 +0.04 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.77 +0.04 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.82 +0.04 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.88 +0.04 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.05 +0.06 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.22 +0.07 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.42 +0.09 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.61 +0.10 42 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 1.81 +0.11 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.01 +0.11 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.22 +0.11 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.43 +0.11 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.65 +0.11 43 0 0 0
TOTAL PUT 551 7,795 +318
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$ 1.73
29JUN26 0.90 C 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.78 -0.08 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.73 -0.08 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.68 -0.08 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.63 -0.08 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.58 -0.08 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.53 -0.08 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.48 -0.08 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.43 -0.08 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.38 -0.08 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.33 -0.08 0 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.28 -0.08 0 0 0 0
29JUN26 1.50 C 0.26 0.26 0.26 0.24 -0.08 40 2 3 0
29JUN26 1.55 C 0.00 0.00 0.00 0.20 -0.07 43 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.16 -0.07 42 0 115 0
29JUN26 1.65 C 0.00 0.00 0.00 0.12 -0.07 39 0 14 0
29JUN26 1.70 C 0.10 0.10 0.10 0.10 -0.06 45 1 41 0
29JUN26 1.75 C 0.10 0.10 0.06 0.07 -0.06 42 7 52 +2
29JUN26 1.80 C 0.06 0.06 0.06 0.06 -0.05 47 100 98 -55
29JUN26 1.85 C 0.05 0.05 0.05 0.04 -0.04 45 1 53 0
29JUN26 1.90 C 0.05 0.05 0.04 0.03 -0.04 46 111 389 -10
29JUN26 1.95 C 0.02 0.03 0.02 0.02 -0.03 45 2 37 -1
29JUN26 2.00 C 0.03 0.03 0.02 0.01 -0.03 42 30 181 -10
29JUN26 2.10 C 0.00 0.00 0.00 0.01 -0.01 51 0 108 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 60 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 69 0 95 0
29JUN26 2.40 C 0.01 0.01 0.01 0.01 0.00 76 1 1,077 +1
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 84 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 90 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 97 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 103 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 109 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 119 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 138 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 143 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.48 -0.09 0 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.43 -0.09 0 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.39 -0.08 37 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.36 -0.07 51 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.31 -0.07 45 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.28 -0.06 50 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.24 -0.06 48 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.21 -0.06 49 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.18 -0.05 49 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.15 -0.05 48 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.13 -0.04 49 0 32 0
30JUL26 1.80 C 0.00 0.00 0.00 0.11 -0.04 50 0 69 0
30JUL26 1.85 C 0.00 0.00 0.00 0.09 -0.05 49 0 21 0
30JUL26 1.90 C 0.08 0.08 0.08 0.07 -0.04 47 1 131 +1
30JUL26 1.95 C 0.00 0.00 0.00 0.06 -0.04 48 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 35 0
30JUL26 2.10 C 0.00 0.00 0.00 0.04 -0.02 53 0 31 0
30JUL26 2.20 C 0.00 0.00 0.00 0.03 -0.01 55 0 17 0
30JUL26 2.30 C 0.00 0.00 0.00 0.02 -0.01 54 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 -0.01 51 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 77 0 33 0
28AUG26 1.20 C 0.00 0.00 0.00 0.54 -0.08 37 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.50 -0.08 47 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.45 -0.08 42 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.43 -0.06 57 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.37 -0.08 46 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.35 -0.06 54 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.30 -0.07 48 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.27 -0.06 49 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.25 -0.05 53 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.22 -0.05 52 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.20 -0.06 54 0 61 0
28AUG26 1.75 C 0.00 0.00 0.00 0.17 -0.05 51 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.15 -0.05 52 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.14 -0.04 54 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.12 -0.04 53 0 6 0
28AUG26 1.95 C 0.00 0.00 0.00 0.10 -0.04 52 0 11 0
28AUG26 2.00 C 0.00 0.00 0.00 0.09 -0.04 53 0 6 0
28AUG26 2.10 C 0.00 0.00 0.00 0.07 -0.03 54 0 136 0
28AUG26 2.20 C 0.06 0.06 0.06 0.05 -0.03 53 1 6 0
28AUG26 2.30 C 0.00 0.00 0.00 0.04 -0.02 54 0 50 0
28AUG26 2.40 C 0.00 0.00 0.00 0.03 -0.02 54 0 8 0
28AUG26 2.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.55 -0.08 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.51 -0.08 46 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.47 -0.08 47 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.43 -0.07 47 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.40 -0.07 50 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.36 -0.07 49 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.33 -0.06 50 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.30 -0.06 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.28 -0.05 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.26 -0.04 55 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.23 -0.05 53 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.21 -0.04 54 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.19 -0.04 54 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.17 -0.04 54 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.15 -0.05 53 0 200 0
29SEP26 1.95 C 0.19 0.19 0.16 0.14 -0.04 54 2 237 +2
29SEP26 2.00 C 0.00 0.00 0.00 0.13 -0.03 56 0 206 0
29SEP26 2.10 C 0.11 0.11 0.11 0.11 -0.02 57 4 205 +4
29SEP26 2.20 C 0.00 0.00 0.00 0.08 -0.03 54 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.07 -0.02 56 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.06 -0.01 58 0 204 0
29SEP26 2.50 C 0.06 0.06 0.06 0.04 -0.02 54 1 118 0
29SEP26 2.60 C 0.00 0.00 0.00 0.03 -0.02 54 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.02 -0.02 52 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 -0.02 47 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.01 50 0 6 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 123 0
30DEC26 1.20 C 0.00 0.00 0.00 0.59 -0.08 48 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.56 -0.07 51 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.52 -0.07 50 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.49 -0.06 51 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.45 -0.07 49 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.42 -0.06 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.39 -0.06 50 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.37 -0.05 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.34 -0.06 51 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.32 -0.05 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.29 -0.06 50 0 0 0
30DEC26 1.75 C 0.28 0.28 0.28 0.27 -0.06 51 110 130 +110
30DEC26 1.80 C 0.00 0.00 0.00 0.26 -0.05 53 100 290 +100
30DEC26 1.85 C 0.00 0.00 0.00 0.24 -0.04 53 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.23 -0.04 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.21 -0.04 53 0 0 0
30DEC26 2.00 C 0.22 0.22 0.22 0.20 -0.04 54 12 19 -8
30DEC26 2.10 C 0.00 0.00 0.00 0.17 -0.04 54 0 4 0
30DEC26 2.20 C 0.00 0.00 0.00 0.15 -0.03 55 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.13 -0.02 55 0 119 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 -0.02 54 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.09 -0.03 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.08 -0.02 54 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.07 -0.02 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 -0.02 55 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 -0.02 54 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 -0.02 51 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 -0.02 49 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30MAR27 1.20 C 0.00 0.00 0.00 0.63 -0.07 51 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.59 -0.07 49 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.56 -0.07 50 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.53 -0.06 51 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.50 -0.06 51 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.47 -0.06 50 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.44 -0.06 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.42 -0.06 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.39 -0.06 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.37 -0.06 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.35 -0.05 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.33 -0.05 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.31 -0.05 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.29 -0.05 51 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.28 -0.05 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.26 -0.05 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.25 -0.04 53 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.22 -0.04 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.19 -0.04 52 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.17 -0.03 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.15 -0.03 52 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.13 -0.03 52 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 -0.02 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 -0.02 52 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 -0.02 50 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 9 0
29JUN27 1.20 C 0.00 0.00 0.00 0.65 -0.08 48 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.63 -0.07 51 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.60 -0.06 51 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.57 -0.06 51 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.54 -0.06 51 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.53 -0.04 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.49 -0.06 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.46 -0.06 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.43 -0.07 49 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.41 -0.07 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.39 -0.06 50 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.37 -0.06 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.35 -0.06 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.33 -0.07 50 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.32 -0.06 51 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.31 -0.05 52 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.29 -0.06 51 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.27 -0.06 52 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.24 -0.06 52 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.22 -0.05 52 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.20 -0.05 52 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.18 - 52 0 0 -
TOTAL CALL 486 11,451 +136
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 128 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 44 0 67 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 +0.01 46 0 31 0
29JUN26 1.60 P 0.03 0.03 0.03 0.03 +0.01 44 3 92 +3
29JUN26 1.65 P 0.04 0.05 0.04 0.05 +0.02 47 3 176 0
29JUN26 1.70 P 0.06 0.08 0.06 0.07 +0.02 46 5 96 +1
29JUN26 1.75 P 0.10 0.10 0.10 0.09 +0.03 43 1 56 -1
29JUN26 1.80 P 0.00 0.00 0.00 0.12 +0.03 43 0 142 0
29JUN26 1.85 P 0.00 0.00 0.00 0.16 +0.04 47 0 77 0
29JUN26 1.90 P 0.00 0.00 0.00 0.20 +0.05 48 0 69 0
29JUN26 1.95 P 0.00 0.00 0.00 0.24 +0.05 48 0 35 0
29JUN26 2.00 P 0.00 0.00 0.00 0.29 +0.06 54 0 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.38 +0.07 55 0 36 0
29JUN26 2.20 P 0.00 0.00 0.00 0.48 +0.07 64 0 80 0
29JUN26 2.30 P 0.00 0.00 0.00 0.59 +0.08 85 0 80 0
29JUN26 2.40 P 0.00 0.00 0.00 0.69 +0.08 94 0 119 0
29JUN26 2.50 P 0.00 0.00 0.00 0.78 +0.08 89 0 20 -100
29JUN26 2.60 P 0.00 0.00 0.00 0.88 +0.08 96 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.98 +0.08 103 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.08 +0.08 109 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.18 +0.08 115 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.28 +0.09 121 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.38 +0.08 126 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.48 +0.08 132 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.58 +0.08 137 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.68 +0.09 142 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.78 +0.08 147 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.88 +0.08 152 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.98 +0.08 156 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.08 +0.08 160 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.18 +0.08 164 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.28 +0.09 168 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.38 +0.08 172 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.48 +0.09 176 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 1.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30JUL26 1.35 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.02 +0.01 48 0 14 0
30JUL26 1.45 P 0.00 0.00 0.00 0.03 +0.01 49 0 9 0
30JUL26 1.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 7 0
30JUL26 1.55 P 0.00 0.00 0.00 0.06 +0.01 51 0 17 0
30JUL26 1.60 P 0.00 0.00 0.00 0.07 +0.01 48 0 16 0
30JUL26 1.65 P 0.00 0.00 0.00 0.09 +0.02 48 0 13 0
30JUL26 1.70 P 0.10 0.10 0.10 0.12 +0.03 50 1 24 +1
30JUL26 1.75 P 0.00 0.00 0.00 0.15 +0.04 52 0 8 0
30JUL26 1.80 P 0.14 0.14 0.14 0.17 +0.03 49 1 111 0
30JUL26 1.85 P 0.00 0.00 0.00 0.21 +0.04 52 0 5 0
30JUL26 1.90 P 0.00 0.00 0.00 0.25 +0.05 54 0 14 0
30JUL26 1.95 P 0.00 0.00 0.00 0.29 +0.06 55 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.32 +0.05 52 0 29 0
30JUL26 2.10 P 0.00 0.00 0.00 0.41 +0.06 56 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.50 +0.07 59 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.60 +0.08 65 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.69 +0.07 65 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.79 +0.07 71 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.89 +0.08 76 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.99 +0.08 81 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.08 +0.07 77 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.19 +0.09 91 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.29 +0.09 95 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.02 +0.01 55 0 1 0
28AUG26 1.30 P 0.00 0.00 0.00 0.03 +0.01 56 0 135 0
28AUG26 1.35 P 0.00 0.00 0.00 0.04 +0.01 56 0 1 0
28AUG26 1.40 P 0.00 0.00 0.00 0.05 +0.01 55 0 3 0
28AUG26 1.45 P 0.05 0.05 0.05 0.06 +0.01 54 2 2 +2
28AUG26 1.50 P 0.07 0.07 0.07 0.07 +0.01 52 2 2 +2
28AUG26 1.55 P 0.08 0.08 0.08 0.09 +0.02 53 2 48 +2
28AUG26 1.60 P 0.10 0.10 0.10 0.11 +0.02 53 2 3 +2
28AUG26 1.65 P 0.00 0.00 0.00 0.13 +0.03 52 0 4 0
28AUG26 1.70 P 0.14 0.14 0.14 0.16 +0.03 54 1 3 +1
28AUG26 1.75 P 0.00 0.00 0.00 0.18 +0.03 52 0 9 0
28AUG26 1.80 P 0.00 0.00 0.00 0.21 +0.03 52 0 16 0
28AUG26 1.85 P 0.00 0.00 0.00 0.25 +0.04 55 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.28 +0.04 54 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.32 +0.05 55 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.35 +0.04 53 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.44 +0.05 58 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.52 +0.05 57 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.61 +0.06 59 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.71 +0.07 65 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 0.80 +0.07 65 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.90 +0.07 70 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.00 +0.08 74 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.09 +0.07 72 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.19 +0.07 76 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.29 +0.08 80 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.02 +0.01 51 0 2 0
29SEP26 1.25 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.04 +0.01 53 0 100 0
29SEP26 1.35 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.07 +0.02 55 0 2 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 +0.01 53 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.10 +0.02 54 0 29 0
29SEP26 1.55 P 0.00 0.00 0.00 0.12 +0.03 54 0 4 0
29SEP26 1.60 P 0.00 0.00 0.00 0.14 +0.03 54 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.16 +0.02 53 0 15 0
29SEP26 1.70 P 0.00 0.00 0.00 0.19 +0.03 54 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.22 +0.04 55 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.24 +0.03 52 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.28 +0.04 55 0 18 0
29SEP26 1.90 P 0.00 0.00 0.00 0.32 +0.05 57 0 201 0
29SEP26 1.95 P 0.00 0.00 0.00 0.35 +0.04 56 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.39 +0.05 57 0 307 0
29SEP26 2.10 P 0.00 0.00 0.00 0.47 +0.06 59 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.55 +0.06 59 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.64 +0.07 62 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.73 +0.07 63 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.82 +0.07 65 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.91 +0.07 65 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.01 +0.07 69 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.10 +0.07 68 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.20 +0.07 71 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.30 +0.08 75 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.39 +0.07 73 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.49 +0.08 76 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.59 +0.08 78 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.69 +0.09 81 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.79 +0.09 83 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.89 +0.09 86 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.99 +0.09 88 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.09 +0.09 91 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.19 +0.09 93 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.29 +0.09 95 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.39 +0.09 97 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.48 +0.08 92 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.11 +0.02 52 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.13 +0.02 53 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.15 +0.02 53 0 15 0
30DEC26 1.55 P 0.00 0.00 0.00 0.17 +0.02 52 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.19 +0.02 52 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.22 +0.03 53 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.25 +0.03 53 0 38 0
30DEC26 1.75 P 0.00 0.00 0.00 0.28 +0.03 54 100 123 +100
30DEC26 1.80 P 0.00 0.00 0.00 0.31 +0.03 54 100 311 +100
30DEC26 1.85 P 0.00 0.00 0.00 0.35 +0.04 56 0 178 0
30DEC26 1.90 P 0.00 0.00 0.00 0.38 +0.04 55 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.41 +0.04 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.45 +0.05 56 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.52 +0.04 55 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.60 +0.05 56 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.68 +0.05 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.77 +0.06 59 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.85 +0.06 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.94 +0.06 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.04 +0.07 62 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.13 +0.07 63 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.22 +0.06 63 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.31 +0.06 62 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.41 +0.06 65 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.50 +0.06 64 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.60 +0.07 66 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.69 +0.06 64 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.79 +0.07 67 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.89 +0.07 69 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.99 +0.08 71 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.09 +0.08 72 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.19 +0.08 74 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.13 +0.02 53 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.14 +0.01 51 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.16 +0.02 51 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.18 +0.02 50 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.20 +0.02 50 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.23 +0.02 51 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.25 +0.02 50 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.28 +0.02 50 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.31 +0.02 51 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.34 +0.02 51 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.38 +0.04 52 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.41 +0.03 52 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.45 +0.04 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.49 +0.05 54 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.56 +0.04 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.64 +0.05 55 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.71 +0.04 54 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.80 +0.06 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.88 +0.05 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.97 +0.06 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.06 +0.06 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.15 +0.06 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.24 +0.06 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.34 +0.07 61 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.43 +0.07 61 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.52 +0.06 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.61 +0.06 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.71 +0.06 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.80 +0.06 62 0 1 0
29JUN27 1.20 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.17 0.00 51 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.19 0.00 50 0 0 0
29JUN27 1.50 P 0.20 0.20 0.20 0.21 0.00 50 1 1 +1
29JUN27 1.55 P 0.00 0.00 0.00 0.24 0.00 51 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.26 0.00 50 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.29 0.00 50 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.32 +0.01 51 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.35 +0.01 51 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.39 +0.02 52 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.42 +0.02 52 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.45 +0.02 52 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.48 +0.01 52 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.53 +0.03 54 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.60 +0.03 54 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.67 +0.03 54 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.75 +0.03 54 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.83 +0.03 55 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.92 - 56 0 0 -
TOTAL PUT 224 4,983 +114
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$ 124.20
29JUN26 60.00 C 0.00 0.00 0.00 64.32 -3.71 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.83 -3.70 81 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 59.33 -3.71 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.84 -3.70 72 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.34 -3.71 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.85 -3.70 64 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.35 -3.71 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.86 -3.70 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.36 -3.71 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.87 -3.70 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.37 -3.71 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.88 -3.70 43 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 34.38 -3.71 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 31.94 -3.65 48 0 22 0
29JUN26 95.00 C 0.00 0.00 0.00 29.39 -3.71 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 26.90 -3.71 30 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 24.41 -3.70 30 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 21.93 -3.70 30 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 19.46 -3.69 29 0 70 0
29JUN26 107.50 C 16.91 16.91 16.91 17.03 -3.66 29 2 60 -1
29JUN26 110.00 C 0.00 0.00 0.00 14.66 -3.60 29 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 12.38 -3.51 29 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 10.23 -3.37 29 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 8.26 -3.18 29 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 6.29 -3.13 28 0 1,066 0
29JUN26 122.50 C 4.63 4.63 4.63 4.81 -2.56 28 21 109 +21
29JUN26 125.00 C 3.68 3.68 3.48 3.57 -2.23 28 18 139 +2
29JUN26 127.50 C 3.15 3.15 2.45 2.57 -1.89 29 76 157 +62
29JUN26 130.00 C 2.05 2.09 1.72 1.79 -1.55 29 55 110 +29
29JUN26 132.50 C 1.45 1.45 1.18 1.24 -1.20 29 77 170 +28
29JUN26 135.00 C 1.07 1.07 0.78 0.84 -0.89 30 42 212 -8
29JUN26 137.50 C 0.65 0.65 0.64 0.54 -0.66 30 4 151 +3
29JUN26 140.00 C 0.54 0.54 0.49 0.33 -0.53 29 21 308 +21
29JUN26 142.50 C 0.30 0.30 0.30 0.20 -0.37 30 10 248 -10
29JUN26 145.00 C 0.30 0.32 0.30 0.12 -0.24 30 3 253 0
29JUN26 147.50 C 0.00 0.00 0.00 0.07 -0.16 30 0 112 0
29JUN26 150.00 C 0.13 0.13 0.13 0.04 -0.10 30 1 132 +1
29JUN26 152.50 C 0.00 0.00 0.00 0.02 -0.06 30 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30JUL26 105.00 C 0.00 0.00 0.00 20.13 -3.49 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 17.90 -3.39 30 0 0 0
30JUL26 110.00 C 15.44 15.44 15.44 15.76 -3.26 30 2 2 +2
30JUL26 112.50 C 0.00 0.00 0.00 13.73 -3.11 30 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 11.84 -2.93 30 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 10.10 -2.72 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 8.26 -2.75 29 0 0 0
30JUL26 122.50 C 7.73 7.73 7.73 6.88 -2.19 29 15 30 +15
30JUL26 125.00 C 0.00 0.00 0.00 5.67 -1.95 29 0 30 0
30JUL26 127.50 C 4.70 4.70 4.70 4.61 -1.72 29 1 31 +1
30JUL26 130.00 C 0.00 0.00 0.00 3.71 -1.48 29 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 2.95 -1.27 29 0 65 0
30JUL26 135.00 C 0.00 0.00 0.00 2.32 -1.06 30 0 99 0
30JUL26 137.50 C 2.00 2.00 1.90 1.80 -0.94 30 3 113 +3
30JUL26 140.00 C 1.72 1.72 1.72 1.43 -0.79 30 2 83 0
30JUL26 142.50 C 1.13 1.13 1.13 1.12 -0.61 30 4 73 +3
30JUL26 145.00 C 0.00 0.00 0.00 0.84 -0.49 30 0 58 0
30JUL26 147.50 C 0.80 0.80 0.80 0.62 -0.39 30 1 36 0
30JUL26 150.00 C 0.72 0.72 0.72 0.46 -0.30 30 1 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.34 -0.22 30 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.24 -0.17 30 0 175 0
30JUL26 157.50 C 0.30 0.30 0.30 0.17 -0.13 30 1 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.12 -0.09 30 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.09 -0.06 30 0 106 0
30JUL26 165.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 4 0
28AUG26 105.00 C 0.00 0.00 0.00 20.81 - 29 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 18.69 -2.66 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 16.67 -3.21 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 14.77 -3.07 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 12.98 -2.92 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 11.33 -2.74 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 9.59 -2.78 28 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 8.18 -2.30 28 0 15 0
28AUG26 125.00 C 0.00 0.00 0.00 7.04 -2.05 29 0 45 0
28AUG26 127.50 C 5.89 5.89 5.89 5.95 -1.87 29 15 15 +15
28AUG26 130.00 C 0.00 0.00 0.00 5.02 -1.67 29 0 21 0
28AUG26 132.50 C 4.30 4.30 4.30 4.20 -1.48 29 10 45 0
28AUG26 135.00 C 0.00 0.00 0.00 3.51 -1.28 29 0 80 0
28AUG26 137.50 C 0.00 0.00 0.00 2.99 -1.06 30 0 49 0
28AUG26 140.00 C 2.56 2.56 2.56 2.44 -1.01 30 1 123 0
28AUG26 142.50 C 0.00 0.00 0.00 1.98 -0.94 30 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 1.59 -0.81 30 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 1.24 -0.72 29 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.98 -0.61 29 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.78 -0.47 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.61 -0.39 29 0 17 0
28AUG26 157.50 C 0.80 0.80 0.80 0.48 -0.32 29 2 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.37 -0.26 29 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.29 -0.21 29 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.22 -0.17 29 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.17 -0.14 29 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 57.18 -3.84 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.67 -3.87 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.27 -3.53 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.77 -3.82 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.33 -3.79 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.99 -3.47 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.60 -2.97 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.14 -3.37 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.73 -3.36 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.36 -3.31 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.96 -3.00 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.62 -2.92 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 28.32 -2.84 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 26.11 -2.81 31 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 23.94 -2.44 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 21.71 -2.56 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 19.71 -2.52 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 17.80 -2.47 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 16.00 -2.97 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 14.31 -2.84 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 12.73 -2.69 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 11.07 -2.73 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 9.70 -2.28 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 8.50 -2.10 29 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 7.41 -1.93 29 0 16 0
29SEP26 130.00 C 6.49 6.49 6.49 6.44 -1.77 29 1 1 0
29SEP26 132.50 C 0.00 0.00 0.00 5.53 -1.70 29 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 4.88 -1.45 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 4.24 -1.26 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 3.68 -1.05 30 0 59 0
29SEP26 142.50 C 0.00 0.00 0.00 3.12 -1.00 30 0 225 0
29SEP26 145.00 C 0.00 0.00 0.00 2.64 -0.96 30 0 86 0
29SEP26 147.50 C 0.00 0.00 0.00 2.22 -0.90 30 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 1.81 -0.85 30 0 74 0
29SEP26 152.50 C 1.62 1.62 1.62 1.55 -0.63 30 30 105 0
29SEP26 155.00 C 1.69 1.69 1.69 1.29 -0.61 30 40 149 -40
29SEP26 157.50 C 0.00 0.00 0.00 1.04 -0.51 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.86 -0.44 30 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 0.71 -0.37 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.58 -0.32 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.48 -0.27 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 52.33 -3.47 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.13 -3.46 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.81 -3.31 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.40 -3.06 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.99 -2.69 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.61 -2.90 32 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 38.26 -2.83 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.93 -2.74 31 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 33.62 -2.47 31 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 31.39 -2.55 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 29.22 -2.37 30 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 27.07 -2.40 30 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 25.01 -2.42 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.01 -2.45 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 21.02 -2.54 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 19.23 -2.52 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 17.57 -3.07 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.96 -2.99 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 14.50 -2.85 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 13.10 -2.74 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 11.82 -2.63 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 10.50 -2.60 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 9.44 -2.47 29 0 205 0
30DEC26 130.00 C 0.00 0.00 0.00 8.49 -2.13 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 7.62 -1.81 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 6.85 -1.65 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 6.18 -1.44 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 5.51 -1.35 30 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 4.89 -1.24 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 4.28 -1.20 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 3.80 -1.15 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 3.25 -1.19 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 2.83 -1.17 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 2.51 -1.05 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 2.18 -0.94 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 1.90 -0.89 29 0 111 0
30DEC26 162.50 C 0.00 0.00 0.00 1.67 -0.80 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 1.45 -0.70 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 1.26 -0.66 29 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 23.99 -2.21 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 22.27 -2.13 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.61 -2.12 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.09 -1.97 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.57 -2.61 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 16.24 -2.42 29 0 0 0
30MAR27 120.00 C 15.60 15.60 15.60 14.93 -2.33 29 2 6 +2
30MAR27 122.50 C 0.00 0.00 0.00 13.72 -2.23 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 12.23 -2.41 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 11.17 -2.60 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.25 -1.80 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 9.37 -1.67 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.50 -1.66 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.84 -1.48 28 0 1 0
30MAR27 140.00 C 7.63 7.63 7.63 7.18 -1.39 29 2 4 +1
30MAR27 142.50 C 0.00 0.00 0.00 6.59 -1.29 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 5.87 -1.38 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 5.51 -0.94 29 0 0 0
30MAR27 150.00 C 5.80 5.80 5.80 4.93 -0.96 29 1 11 +1
30MAR27 152.50 C 0.00 0.00 0.00 4.51 -1.00 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.08 -0.90 29 0 0 0
30MAR27 157.50 C 4.22 4.22 4.22 3.66 -0.90 29 3 3 +3
30MAR27 160.00 C 0.00 0.00 0.00 3.32 -0.81 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 3.01 -0.70 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 2.70 -0.68 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 2.41 -0.66 29 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 25.03 - 28 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 23.41 -2.18 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.98 -2.00 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 20.50 -1.96 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 18.79 -2.90 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.47 -2.75 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.24 -2.67 27 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 15.09 -2.55 27 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.02 -2.35 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.05 -2.24 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.86 -1.93 27 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.02 -1.74 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.17 -1.71 27 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.37 -1.65 27 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.92 -1.24 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 8.29 -1.13 28 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 7.29 -1.80 27 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 6.76 -1.78 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 6.22 -1.18 28 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 5.81 -1.06 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 5.38 -1.03 28 0 0 0
TOTAL CALL 467 12,081 +154
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 122 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 142 0
29JUN26 97.50 P 0.09 0.09 0.09 0.01 0.00 33 2 17 +2
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 34 0
29JUN26 107.50 P 0.27 0.27 0.27 0.12 +0.05 30 1 18 +1
29JUN26 110.00 P 0.40 0.44 0.40 0.25 +0.12 29 14 62 +8
29JUN26 112.50 P 0.59 0.59 0.56 0.47 +0.21 30 21 55 +21
29JUN26 115.00 P 0.90 1.02 0.90 0.83 +0.35 30 4 77 +2
29JUN26 117.50 P 1.40 1.50 1.40 1.37 +0.56 30 12 124 +12
29JUN26 120.00 P 1.90 2.29 1.83 2.12 +0.81 30 118 492 +59
29JUN26 122.50 P 2.80 3.30 2.61 3.11 +1.10 30 183 242 +31
29JUN26 125.00 P 3.80 4.56 3.80 4.31 +1.51 30 176 768 -117
29JUN26 127.50 P 5.00 6.00 5.00 5.90 +1.88 31 4 116 0
29JUN26 130.00 P 6.56 8.72 6.56 7.42 +2.00 29 18 685 -6
29JUN26 132.50 P 0.00 0.00 0.00 9.33 +2.26 29 0 207 0
29JUN26 135.00 P 11.00 11.00 11.00 11.76 +3.11 33 1 509 -1
29JUN26 137.50 P 0.00 0.00 0.00 13.64 +3.03 29 0 228 0
29JUN26 140.00 P 0.00 0.00 0.00 15.96 +3.23 29 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 18.36 +3.40 29 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 20.99 +3.71 37 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 24.00 +4.33 50 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 26.35 +3.57 51 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 28.66 +3.32 50 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 30.80 +2.89 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 33.66 +3.17 56 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 36.18 +3.12 60 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 38.30 +2.66 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 40.80 +2.63 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 43.66 +2.99 68 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.48 +0.22 30 0 10 0
30JUL26 107.50 P 0.76 0.95 0.76 0.74 +0.32 30 24 24 +24
30JUL26 110.00 P 0.00 0.00 0.00 1.10 +0.45 30 0 24 0
30JUL26 112.50 P 1.65 1.65 1.65 1.58 +0.61 30 15 27 +5
30JUL26 115.00 P 2.08 2.25 2.08 2.21 +0.80 30 19 65 +17
30JUL26 117.50 P 2.96 2.98 2.96 2.98 +1.01 30 17 36 +15
30JUL26 120.00 P 3.73 3.73 3.73 3.88 +1.21 30 1 101 -1
30JUL26 122.50 P 0.00 0.00 0.00 4.94 +1.41 30 0 139 0
30JUL26 125.00 P 5.90 5.90 5.90 6.33 +1.78 31 2 91 0
30JUL26 127.50 P 0.00 0.00 0.00 7.67 +1.91 31 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 9.12 +1.98 30 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 10.85 +2.17 30 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 12.72 +2.65 30 0 234 0
30JUL26 137.50 P 0.00 0.00 0.00 14.69 +2.84 30 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 16.77 +3.00 30 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 18.96 +3.15 30 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 21.22 +3.28 30 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 24.00 +3.86 36 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 26.35 +3.24 36 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 28.66 +3.13 36 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 30.93 +2.93 34 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 33.66 +3.14 40 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 36.18 +3.12 43 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 38.33 +2.69 37 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 40.82 +2.61 38 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 43.66 +2.87 48 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.95 - 30 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 1.32 +0.40 30 0 0 0
28AUG26 110.00 P 2.01 2.01 2.01 1.81 +0.53 30 30 33 +15
28AUG26 112.50 P 2.57 2.57 2.57 2.42 +0.67 30 15 53 0
28AUG26 115.00 P 0.00 0.00 0.00 3.14 +0.82 30 0 50 0
28AUG26 117.50 P 0.00 0.00 0.00 3.99 +1.00 30 0 1 0
28AUG26 120.00 P 0.00 0.00 0.00 5.00 +1.19 30 0 35 0
28AUG26 122.50 P 5.86 5.86 5.85 6.14 +1.37 30 30 60 +30
28AUG26 125.00 P 0.00 0.00 0.00 7.37 +1.52 30 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 8.87 +1.80 30 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 10.17 +1.71 29 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 11.82 +1.89 29 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 13.58 +2.33 29 0 17 0
28AUG26 137.50 P 0.00 0.00 0.00 15.48 +2.51 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 17.46 +2.69 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 19.54 +2.84 29 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 21.70 +2.99 29 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 24.18 +3.38 31 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 26.67 +3.00 33 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 28.69 +2.73 31 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 31.03 +2.70 31 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 33.73 +2.99 35 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 36.19 +2.99 37 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 38.39 +2.69 33 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 41.08 +2.85 38 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 43.66 +2.87 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.12 +0.04 30 0 22 0
29SEP26 90.00 P 0.50 0.50 0.50 0.20 +0.07 30 5 22 +5
29SEP26 92.50 P 0.00 0.00 0.00 0.29 +0.08 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.43 +0.13 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.61 +0.17 30 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 0.86 +0.24 30 0 122 0
29SEP26 102.50 P 1.35 1.35 1.35 1.18 +0.32 30 1 99 +1
29SEP26 105.00 P 0.00 0.00 0.00 1.61 +0.44 30 0 78 0
29SEP26 107.50 P 2.11 2.31 2.11 2.11 +0.53 30 45 99 +45
29SEP26 110.00 P 1.66 2.89 1.66 2.72 +0.65 30 19 101 +19
29SEP26 112.50 P 3.07 3.51 3.03 3.41 +0.76 30 45 96 +30
29SEP26 115.00 P 3.87 4.37 3.87 4.23 +0.93 30 60 98 -1
29SEP26 117.50 P 0.00 0.00 0.00 5.18 +1.07 30 0 33 0
29SEP26 120.00 P 5.95 5.95 5.95 6.21 +1.21 31 2 48 +2
29SEP26 122.50 P 0.00 0.00 0.00 7.40 +1.39 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 8.67 +1.53 31 0 64 0
29SEP26 127.50 P 0.00 0.00 0.00 10.07 +1.69 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 11.36 +1.60 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 12.95 +1.82 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 14.68 +2.20 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 16.46 +2.35 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 18.38 +2.50 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.34 +2.65 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 22.42 +2.79 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 25.10 +2.84 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 27.22 +2.81 33 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 29.44 +2.85 33 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 31.71 +2.84 33 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 33.73 +2.56 31 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.19 +2.78 32 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 38.64 +2.88 33 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 41.08 +2.85 34 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 43.66 +2.82 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.23 +0.03 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.32 +0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.45 +0.05 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.63 +0.09 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.87 +0.15 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.11 +0.14 29 0 87 0
30DEC26 95.00 P 1.70 1.70 1.70 1.50 +0.25 29 2 115 +2
30DEC26 97.50 P 1.80 1.80 1.80 1.84 +0.23 29 1 12 +1
30DEC26 100.00 P 0.00 0.00 0.00 2.33 +0.30 29 0 183 0
30DEC26 102.50 P 0.00 0.00 0.00 2.88 +0.45 29 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 3.62 +0.66 29 0 73 0
30DEC26 107.50 P 4.24 4.24 4.24 4.37 +0.76 29 1 65 0
30DEC26 110.00 P 0.00 0.00 0.00 5.06 +0.76 29 0 61 0
30DEC26 112.50 P 0.00 0.00 0.00 6.13 +1.00 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 7.12 +1.10 30 0 22 0
30DEC26 117.50 P 0.00 0.00 0.00 8.22 +1.30 29 0 41 0
30DEC26 120.00 P 0.00 0.00 0.00 9.41 +1.43 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 10.71 +1.54 30 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 11.82 +1.39 29 0 354 0
30DEC26 127.50 P 0.00 0.00 0.00 13.55 +1.76 30 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 14.91 +1.67 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 16.49 +1.70 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 18.23 +1.55 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 19.99 +1.58 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 21.82 +1.48 29 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 24.27 +2.12 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 26.28 +2.22 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 28.42 +2.39 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 30.53 +2.52 32 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 32.59 +2.49 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 34.79 +2.57 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 37.04 +2.70 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 39.27 +2.70 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 41.22 +2.42 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.82 +2.77 34 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 46.02 +2.66 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 4.98 +0.84 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 5.81 +0.94 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 6.72 +1.06 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 7.34 +0.87 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 8.37 +0.83 28 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 9.73 +1.17 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 10.58 +0.93 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 12.35 +1.51 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.75 +1.64 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.22 +1.83 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 16.56 +1.64 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.15 +1.89 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.15 +1.94 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 21.93 +2.08 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 23.77 +2.19 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 25.66 +2.26 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 27.61 +2.38 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.59 +2.46 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.63 +2.52 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 33.69 +2.58 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.79 +2.64 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.93 +2.65 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.09 +2.68 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.28 +2.71 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.50 +2.70 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.74 +2.69 32 0 0 0
29JUN27 105.00 P 6.00 6.00 6.00 5.88 - 28 5 5 -
29JUN27 107.50 P 0.00 0.00 0.00 6.70 +0.88 28 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 7.71 +1.05 28 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 8.74 +1.14 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.83 +1.21 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 11.05 +1.52 29 0 0 0
29JUN27 120.00 P 12.30 12.30 12.30 12.29 +1.62 29 4 4 +4
29JUN27 122.50 P 0.00 0.00 0.00 13.46 +1.42 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 14.89 +1.55 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 16.02 +1.40 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.06 +2.25 29 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 19.69 +2.14 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 20.51 +1.21 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 23.10 +2.16 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.93 +2.33 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.54 +2.15 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.44 +2.22 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.37 +2.30 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.38 +2.40 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.39 +2.42 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 36.45 +2.47 30 0 0 0
TOTAL PUT 897 10,647 +225
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$ 2.59
29JUN26 1.70 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.84 -0.08 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.69 -0.08 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.64 -0.08 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.59 -0.08 0 0 1 0
29JUN26 2.10 C 0.00 0.00 0.00 0.50 -0.07 47 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.40 -0.08 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.30 -0.08 29 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.22 -0.07 34 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.16 -0.06 39 0 21 0
29JUN26 2.60 C 0.10 0.10 0.10 0.10 -0.06 37 3 23 +3
29JUN26 2.70 C 0.09 0.09 0.09 0.07 -0.04 40 2 57 +2
29JUN26 2.80 C 0.06 0.06 0.06 0.04 -0.04 39 3 136 0
29JUN26 2.90 C 0.00 0.00 0.00 0.02 -0.02 38 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 -0.01 44 0 361 0
29JUN26 3.20 C 0.01 0.01 0.01 0.01 0.00 50 1 154 -1
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 357 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 100 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
30JUL26 1.90 C 0.00 0.00 0.00 0.69 -0.09 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.64 -0.09 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.59 -0.09 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.50 -0.09 23 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.41 -0.09 30 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.33 -0.09 33 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.26 -0.08 34 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.21 -0.06 38 0 24 0
30JUL26 2.60 C 0.00 0.00 0.00 0.16 -0.05 39 0 20 0
30JUL26 2.70 C 0.16 0.16 0.16 0.12 -0.04 39 5 5 0
30JUL26 2.80 C 0.00 0.00 0.00 0.09 -0.04 40 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.06 -0.03 39 0 800 0
30JUL26 3.00 C 0.06 0.06 0.06 0.04 -0.03 38 5 35 -5
30JUL26 3.10 C 0.00 0.00 0.00 0.03 -0.02 39 0 51 0
30JUL26 3.20 C 0.04 0.04 0.04 0.02 -0.02 39 30 75 +30
30JUL26 3.30 C 0.00 0.00 0.00 0.01 -0.02 37 0 44 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28AUG26 1.90 C 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.65 -0.09 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.61 -0.08 38 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.52 -0.08 38 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.44 -0.08 40 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.37 -0.07 42 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.31 -0.06 43 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.25 -0.06 43 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.20 -0.05 43 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.15 -0.05 41 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.12 -0.04 42 0 220 0
28AUG26 2.90 C 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.05 -0.03 41 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.03 -0.02 42 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 -0.02 41 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 -0.01 41 0 302 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.71 -0.08 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.66 -0.09 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.62 -0.09 41 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.54 -0.08 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.44 -0.10 37 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.37 -0.10 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.33 -0.07 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.27 -0.07 42 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.22 -0.06 42 0 4 0
29SEP26 2.70 C 0.22 0.22 0.22 0.18 -0.05 42 2 2 +2
29SEP26 2.80 C 0.00 0.00 0.00 0.15 -0.04 43 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.12 -0.04 43 0 18 0
29SEP26 3.00 C 0.12 0.12 0.12 0.10 -0.03 43 60 160 +60
29SEP26 3.10 C 0.10 0.10 0.10 0.08 -0.03 43 30 1,037 +27
29SEP26 3.20 C 0.00 0.00 0.00 0.06 -0.03 42 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 -0.02 43 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 -0.02 43 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.02 41 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.02 38 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 40 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 1.90 C 0.00 0.00 0.00 0.75 -0.08 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.71 -0.08 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.67 -0.08 47 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.60 -0.07 47 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.50 -0.10 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.47 -0.06 46 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.39 -0.08 42 0 5 0
30DEC26 2.50 C 0.40 0.40 0.40 0.36 -0.06 45 5 30 -5
30DEC26 2.60 C 0.00 0.00 0.00 0.30 -0.07 42 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 -0.05 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.21 -0.05 44 0 19 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 -0.04 45 0 82 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 -0.04 44 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.14 -0.03 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.12 -0.03 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.02 45 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.02 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.02 44 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.02 42 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.02 40 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 227 0
30MAR27 1.90 C 0.00 0.00 0.00 0.79 -0.08 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.75 -0.09 47 0 0 0
30MAR27 2.00 C 0.80 0.80 0.80 0.72 -0.08 48 6 36 +6
30MAR27 2.10 C 0.00 0.00 0.00 0.65 -0.08 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.59 -0.08 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.54 -0.07 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.49 -0.07 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.44 -0.07 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.40 -0.07 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.36 -0.07 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.32 -0.07 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.29 -0.06 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.26 -0.06 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.24 -0.05 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.21 -0.05 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 -0.05 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.05 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 -0.05 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 -0.04 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.04 44 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 -0.04 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.03 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.03 43 0 450 0
29JUN27 1.90 C 0.00 0.00 0.00 0.84 -0.08 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.80 -0.09 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.77 -0.09 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.71 -0.09 47 0 60 0
29JUN27 2.20 C 0.00 0.00 0.00 0.66 -0.08 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.60 -0.08 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.55 -0.09 46 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.51 -0.08 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.47 -0.07 46 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.43 -0.07 46 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.39 -0.08 45 0 4 0
29JUN27 2.90 C 0.00 0.00 0.00 0.36 -0.07 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.33 -0.07 46 0 0 0
29JUN27 3.10 C 0.34 0.34 0.34 0.30 -0.07 45 10 10 +10
29JUN27 3.20 C 0.00 0.00 0.00 0.28 -0.06 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.25 -0.07 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 -0.06 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.19 -0.06 45 0 0 0
TOTAL CALL 162 13,110 +129
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 88 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 42 0 51 0
29JUN26 2.40 P 0.03 0.03 0.03 0.03 +0.01 36 10 297 +10
29JUN26 2.50 P 0.06 0.06 0.06 0.06 +0.01 37 20 540 0
29JUN26 2.60 P 0.10 0.10 0.10 0.10 +0.02 35 5 329 +5
29JUN26 2.70 P 0.00 0.00 0.00 0.17 +0.03 38 0 452 0
29JUN26 2.80 P 0.00 0.00 0.00 0.25 +0.05 41 0 595 0
29JUN26 2.90 P 0.00 0.00 0.00 0.33 +0.07 41 0 666 0
29JUN26 3.00 P 0.00 0.00 0.00 0.43 +0.08 48 0 624 0
29JUN26 3.10 P 0.00 0.00 0.00 0.52 +0.07 48 0 7,810 0
29JUN26 3.20 P 0.00 0.00 0.00 0.63 +0.09 62 0 82 0
29JUN26 3.30 P 0.00 0.00 0.00 0.73 +0.09 69 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.83 +0.08 75 0 500 -25
29JUN26 3.50 P 0.00 0.00 0.00 0.93 +0.09 81 0 0 -510
29JUN26 3.60 P 0.00 0.00 0.00 1.03 +0.08 86 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.13 +0.09 91 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.23 +0.09 96 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.33 +0.09 101 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.43 +0.09 106 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.53 +0.09 110 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.63 +0.08 115 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.73 +0.09 119 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.83 +0.09 123 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.93 +0.09 127 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.03 +0.09 131 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.13 +0.08 135 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.23 +0.09 138 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.33 +0.08 142 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 +0.01 41 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 +0.01 37 0 35 0
30JUL26 2.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 86 0
30JUL26 2.60 P 0.14 0.15 0.14 0.15 +0.02 36 5 90 +3
30JUL26 2.70 P 0.00 0.00 0.00 0.22 +0.04 39 0 8 0
30JUL26 2.80 P 0.00 0.00 0.00 0.29 +0.04 40 0 643 0
30JUL26 2.90 P 0.00 0.00 0.00 0.37 +0.06 42 0 875 0
30JUL26 3.00 P 0.00 0.00 0.00 0.45 +0.06 42 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.54 +0.06 43 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.64 +0.07 48 0 2 0
30JUL26 3.30 P 0.00 0.00 0.00 0.73 +0.07 48 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.83 +0.07 53 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.93 +0.09 57 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.03 +0.08 61 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.13 +0.08 64 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.23 +0.08 68 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.33 +0.08 71 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.43 +0.08 74 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.53 +0.08 77 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 0.00 39 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.07 +0.02 41 0 5 0
28AUG26 2.30 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.19 +0.03 41 0 89 0
28AUG26 2.60 P 0.00 0.00 0.00 0.24 +0.03 39 0 91 0
28AUG26 2.70 P 0.00 0.00 0.00 0.30 +0.03 38 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.37 +0.04 38 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.45 +0.05 39 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.52 +0.05 35 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.61 +0.06 36 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.73 +0.10 47 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.02 +0.13 54 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.12 +0.14 58 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.21 +0.13 57 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.31 +0.14 60 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.41 +0.14 63 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.60 +0.14 63 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 2.20 P 0.07 0.07 0.07 0.09 +0.01 40 200 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 +0.01 41 0 66 0
29SEP26 2.40 P 0.15 0.15 0.15 0.17 +0.02 40 4 103 +4
29SEP26 2.50 P 0.00 0.00 0.00 0.22 +0.02 40 0 149 0
29SEP26 2.60 P 0.26 0.26 0.26 0.27 +0.02 39 50 138 0
29SEP26 2.70 P 0.00 0.00 0.00 0.34 +0.04 40 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.40 +0.03 39 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.47 +0.04 38 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.55 +0.05 38 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.63 +0.05 37 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.73 +0.07 41 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.80 +0.06 34 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.94 +0.12 50 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.03 +0.12 50 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.13 +0.13 54 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.21 +0.12 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.31 +0.13 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.41 +0.13 55 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.45 +0.08 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.60 +0.14 55 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.64 +0.09 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.74 +0.08 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.84 +0.09 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.94 +0.09 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.10 +0.15 66 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.20 +0.15 68 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.30 +0.15 70 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.33 +0.08 0 0 110 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 225 0
30DEC26 2.10 P 0.10 0.10 0.10 0.13 +0.01 43 10 16 +10
30DEC26 2.20 P 0.00 0.00 0.00 0.17 +0.02 43 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.21 +0.02 43 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.25 +0.02 42 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.30 +0.02 42 0 537 0
30DEC26 2.60 P 0.00 0.00 0.00 0.36 +0.03 42 0 458 0
30DEC26 2.70 P 0.00 0.00 0.00 0.42 +0.03 42 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.48 +0.03 41 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.57 +0.06 44 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.62 +0.04 41 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.73 +0.08 46 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.77 +0.05 40 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.89 +0.09 46 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.94 +0.06 40 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.07 +0.11 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.13 +0.08 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.21 +0.07 39 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.31 +0.09 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.41 +0.09 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.47 +0.07 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.60 +0.11 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.66 +0.07 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.85 +0.08 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.95 +0.08 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.10 +0.13 52 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 0.00 44 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 0.00 43 0 59 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 0.00 43 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.22 0.00 43 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.26 0.00 43 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.31 +0.01 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.36 +0.01 43 0 113 0
30MAR27 2.60 P 0.40 0.41 0.40 0.42 +0.01 43 60 218 +35
30MAR27 2.70 P 0.47 0.47 0.47 0.48 +0.02 43 25 147 0
30MAR27 2.80 P 0.54 0.54 0.54 0.56 +0.04 44 10 216 -8
30MAR27 2.90 P 0.00 0.00 0.00 0.61 +0.02 43 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 0.68 +0.03 42 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.75 +0.03 42 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.82 +0.03 41 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.90 +0.04 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.98 +0.04 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.07 +0.05 41 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.15 +0.05 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.24 +0.06 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.32 +0.05 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.41 +0.05 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.50 +0.06 37 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.60 +0.07 39 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.69 +0.07 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.78 +0.07 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.88 +0.08 35 0 190 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.17 -0.01 44 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 300 0
29JUN27 2.10 P 0.21 0.21 0.21 0.22 -0.01 43 10 10 +10
29JUN27 2.20 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.31 0.00 44 0 0 0
29JUN27 2.40 P 0.34 0.34 0.34 0.36 0.00 43 25 25 +25
29JUN27 2.50 P 0.00 0.00 0.00 0.41 0.00 43 0 0 0
29JUN27 2.60 P 0.45 0.45 0.45 0.47 +0.01 43 25 25 +25
29JUN27 2.70 P 0.52 0.52 0.52 0.53 +0.01 43 10 10 +10
29JUN27 2.80 P 0.00 0.00 0.00 0.59 +0.01 43 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.66 +0.02 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.72 +0.01 42 0 0 0
29JUN27 3.10 P 0.78 0.78 0.78 0.80 +0.02 43 3 16 +3
29JUN27 3.20 P 0.00 0.00 0.00 0.88 +0.03 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.95 +0.03 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.04 +0.05 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.11 +0.04 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.19 +0.04 42 0 0 0
TOTAL PUT 472 23,871 -403
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 45.34
29JUN26 36.00 C 0.00 0.00 0.00 9.42 -2.58 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.42 -2.58 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.44 -2.56 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.47 -2.53 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.52 -2.48 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.62 -2.38 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.77 -2.23 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.00 -2.00 31 0 0 0
29JUN26 44.00 C 2.32 2.32 2.32 2.30 -1.70 31 15 15 +15
29JUN26 45.00 C 2.00 2.00 1.58 1.71 -1.31 30 34 34 +34
29JUN26 46.00 C 0.00 0.00 0.00 1.23 -0.87 30 0 200 0
29JUN26 47.00 C 1.23 1.33 0.85 0.86 -0.68 30 237 258 -115
29JUN26 48.00 C 0.80 0.80 0.56 0.59 -0.55 31 57 566 0
29JUN26 49.00 C 0.41 0.41 0.41 0.39 -0.43 31 15 338 +15
29JUN26 50.00 C 0.51 0.51 0.27 0.26 -0.32 31 8 399 +3
29JUN26 52.50 C 0.00 0.00 0.00 0.08 -0.11 32 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.54 -2.46 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.63 -2.37 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.71 -2.29 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.83 -2.17 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.99 -2.01 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.19 -1.81 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.46 -1.54 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.78 -1.24 33 0 0 0
30JUL26 44.00 C 3.20 3.20 3.20 3.16 -1.04 32 15 15 +15
30JUL26 45.00 C 0.00 0.00 0.00 2.58 -0.99 32 0 74 0
30JUL26 46.00 C 2.59 2.59 2.12 2.13 -0.86 32 21 71 +9
30JUL26 47.00 C 0.00 0.00 0.00 1.72 -0.75 32 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 1.38 -0.67 32 0 160 0
30JUL26 49.00 C 0.00 0.00 0.00 1.10 -0.57 33 0 97 0
30JUL26 50.00 C 1.06 1.09 1.06 0.88 -0.48 33 30 69 +15
30JUL26 52.50 C 0.00 0.00 0.00 0.46 -0.32 33 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.22 -0.18 33 0 83 0
30JUL26 57.50 C 0.00 0.00 0.00 0.10 -0.10 33 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.91 -2.09 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.97 -2.03 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.13 -1.87 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.32 -1.70 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.55 -1.45 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.83 -1.26 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.15 -1.14 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.53 -1.08 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.97 -1.00 35 0 15 0
28AUG26 45.00 C 3.85 3.85 3.85 3.43 -0.95 35 6 42 +6
28AUG26 46.00 C 2.95 2.95 2.95 2.96 -0.86 35 15 21 +15
28AUG26 47.00 C 2.90 2.90 2.53 2.53 -0.80 35 30 56 0
28AUG26 48.00 C 2.50 2.50 2.17 2.18 -0.74 35 45 120 0
28AUG26 49.00 C 2.17 2.17 2.17 1.86 -0.64 35 15 75 0
28AUG26 50.00 C 1.82 1.86 1.82 1.59 -0.56 36 45 104 +15
28AUG26 52.50 C 0.00 0.00 0.00 1.03 -0.45 36 0 61 0
28AUG26 55.00 C 0.00 0.00 0.00 0.64 -0.33 36 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.38 -0.23 35 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.23 -0.14 36 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.13 -0.09 35 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 -0.04 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.09 -1.91 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.13 -1.87 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.30 -1.70 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.53 -1.65 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.78 -1.66 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.09 -1.63 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.44 -1.62 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.83 -1.59 36 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 4.35 -1.48 37 0 115 0
29SEP26 45.00 C 3.85 3.85 3.85 3.82 -1.44 37 15 88 +15
29SEP26 46.00 C 0.00 0.00 0.00 3.39 -1.22 37 0 65 0
29SEP26 47.00 C 0.00 0.00 0.00 2.98 -1.16 37 0 100 0
29SEP26 48.00 C 0.00 0.00 0.00 2.59 -1.13 37 0 19 0
29SEP26 49.00 C 0.00 0.00 0.00 2.26 -1.05 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.94 -1.03 37 0 29 0
29SEP26 52.50 C 0.00 0.00 0.00 1.33 -0.88 37 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.90 -0.71 37 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.57 -0.60 36 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.37 -0.46 36 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 -0.34 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 -0.25 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 -0.19 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.14 36 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.10 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.07 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.05 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 36.00 C 10.54 10.54 10.54 10.46 -1.98 38 10 10 +10
30DEC26 37.00 C 0.00 0.00 0.00 9.63 -1.68 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.59 -2.02 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.86 -2.06 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.19 -2.36 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.55 -2.35 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.96 -2.32 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.41 -2.29 34 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 4.89 -2.24 34 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 4.44 -2.18 34 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 3.99 -2.14 34 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 3.72 -1.76 35 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 3.35 -1.72 35 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 3.00 -1.66 35 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 2.70 -1.59 34 0 131 0
30DEC26 52.50 C 2.53 2.53 2.53 2.05 -1.41 34 15 49 +15
30DEC26 55.00 C 2.01 2.01 1.95 1.54 -1.25 34 45 60 +45
30DEC26 57.50 C 1.82 1.82 1.82 1.15 -1.08 34 15 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.82 -0.95 34 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 0.62 -0.76 34 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.46 -0.64 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.33 -0.53 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 -0.43 34 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 -0.38 34 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.13 -0.30 34 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 -0.25 34 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 -0.19 34 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.15 34 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.12 35 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.09 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.07 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.06 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.10 -1.77 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.39 -1.79 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.69 -1.81 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.05 -1.83 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.20 -2.06 36 0 44 0
30MAR27 41.00 C 0.00 0.00 0.00 7.61 -2.06 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.11 -2.01 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.61 -2.23 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.13 -2.17 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.88 -1.94 37 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 5.29 -2.04 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 4.89 -1.97 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.67 -1.79 37 0 7 0
30MAR27 49.00 C 0.00 0.00 0.00 4.34 -1.53 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.99 -1.48 37 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.29 -1.36 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.70 -1.22 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.18 -1.09 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.78 -0.98 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.45 -0.85 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.15 -0.78 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.94 -0.66 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.75 -0.58 36 0 4 0
30MAR27 72.50 C 0.00 0.00 0.00 0.61 -0.50 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.47 -0.45 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.39 -0.37 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 -0.36 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.25 -0.30 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.20 -0.26 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.42 -1.58 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.50 -1.90 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.91 -1.88 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.34 -1.85 38 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 8.85 -1.81 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.34 -1.78 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.88 -1.71 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.43 -1.68 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.98 -1.67 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.56 -1.63 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.16 -1.83 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.79 -1.57 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.47 -1.72 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.11 -1.68 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 4.43 -1.32 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.82 -1.14 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.44 -0.90 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.92 -0.81 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.52 -0.73 39 0 0 0
29JUN27 65.00 C 2.20 2.20 2.20 2.14 -0.65 39 4 4 +4
29JUN27 67.50 C 0.00 0.00 0.00 1.84 - 39 0 0 -
TOTAL CALL 692 9,121 +116
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 66 0
29JUN26 39.00 P 0.10 0.10 0.10 0.05 +0.02 31 11 122 0
29JUN26 40.00 P 0.17 0.17 0.17 0.11 +0.06 32 4 178 0
29JUN26 41.00 P 0.25 0.25 0.22 0.20 +0.09 31 20 152 +5
29JUN26 42.00 P 0.35 0.40 0.35 0.36 +0.17 31 56 188 +56
29JUN26 43.00 P 0.41 0.62 0.41 0.58 +0.25 31 74 102 +2
29JUN26 44.00 P 0.70 0.92 0.66 0.89 +0.34 31 23 679 +3
29JUN26 45.00 P 1.06 1.40 1.06 1.35 +0.53 32 21 380 +21
29JUN26 46.00 P 1.71 1.79 1.71 1.79 +0.59 30 45 152 0
29JUN26 47.00 P 1.96 2.58 1.96 2.45 +0.76 31 75 313 -15
29JUN26 48.00 P 0.00 0.00 0.00 3.19 +0.91 31 0 133 0
29JUN26 49.00 P 0.00 0.00 0.00 3.98 +1.01 31 0 104 0
29JUN26 50.00 P 0.00 0.00 0.00 4.84 +1.19 31 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 7.18 +1.35 31 0 72 0
29JUN26 55.00 P 9.80 9.80 9.80 9.83 +1.62 50 2 60 0
29JUN26 57.50 P 0.00 0.00 0.00 12.19 +1.46 47 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 14.78 +1.53 63 0 640 -6
29JUN26 62.50 P 0.00 0.00 0.00 17.25 +1.50 68 0 0 -580
29JUN26 65.00 P 0.00 0.00 0.00 19.69 +1.46 67 0 0 -16
29JUN26 67.50 P 0.00 0.00 0.00 22.32 +1.59 87 0 0 -15
29JUN26 70.00 P 0.00 0.00 0.00 24.83 +1.60 94 0 0 -6
29JUN26 72.50 P 0.00 0.00 0.00 27.32 +1.59 99 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.83 +1.60 106 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.33 +1.58 112 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.82 +1.57 116 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.32 +1.59 121 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.82 +1.59 125 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.32 +1.59 130 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.82 +1.59 134 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.32 +1.59 139 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.83 +1.59 144 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.13 +0.05 33 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.21 +0.07 33 0 23 0
30JUL26 39.00 P 0.38 0.38 0.38 0.33 +0.12 33 1 13 +1
30JUL26 40.00 P 0.52 0.54 0.52 0.49 +0.17 33 20 93 +20
30JUL26 41.00 P 0.00 0.00 0.00 0.70 +0.23 33 0 74 0
30JUL26 42.00 P 0.92 0.92 0.92 0.96 +0.29 33 1 118 +1
30JUL26 43.00 P 0.00 0.00 0.00 1.29 +0.36 33 0 51 0
30JUL26 44.00 P 1.45 1.45 1.45 1.67 +0.44 33 2 133 0
30JUL26 45.00 P 0.00 0.00 0.00 2.11 +0.52 33 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 2.66 +0.66 33 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 3.27 +0.76 33 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 3.88 +0.83 33 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 4.58 +0.88 33 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 5.35 +0.96 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.45 +1.18 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.85 +1.29 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.31 +1.41 41 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.79 +1.45 46 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 17.34 +1.50 53 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.84 +1.50 58 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.34 +1.49 63 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.84 +1.48 67 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.34 +1.56 72 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.28 +0.07 35 0 1 0
28AUG26 37.00 P 0.00 0.00 0.00 0.40 +0.10 36 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.55 +0.14 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.74 +0.18 36 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.98 +0.23 36 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.26 +0.28 36 0 63 0
28AUG26 42.00 P 1.50 1.53 1.50 1.59 +0.34 36 12 162 +12
28AUG26 43.00 P 1.92 1.92 1.92 1.96 +0.41 36 2 142 +2
28AUG26 44.00 P 0.00 0.00 0.00 2.39 +0.49 36 0 90 0
28AUG26 45.00 P 0.00 0.00 0.00 2.84 +0.55 35 0 88 0
28AUG26 46.00 P 0.00 0.00 0.00 3.36 +0.62 35 0 69 0
28AUG26 47.00 P 0.00 0.00 0.00 3.94 +0.70 35 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 4.56 +0.76 35 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 5.23 +0.81 35 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 5.94 +0.73 35 0 6 0
28AUG26 52.50 P 7.95 7.95 7.95 7.66 +0.81 31 2 2 +2
28AUG26 55.00 P 0.00 0.00 0.00 10.09 +1.23 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.33 +1.17 36 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.79 +1.35 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.34 +1.47 45 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.84 +1.49 49 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.34 +1.48 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.72 +0.23 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.94 +0.29 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.21 +0.36 37 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 1.50 +0.44 37 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.82 +0.50 37 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 2.17 +0.57 36 0 31 0
29SEP26 42.00 P 2.60 2.60 2.60 2.57 +0.63 36 2 28 +2
29SEP26 43.00 P 0.00 0.00 0.00 3.00 +0.70 36 0 29 0
29SEP26 44.00 P 0.00 0.00 0.00 3.50 +0.78 36 0 169 0
29SEP26 45.00 P 0.00 0.00 0.00 4.03 +0.86 36 0 246 0
29SEP26 46.00 P 0.00 0.00 0.00 4.62 +0.95 36 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 5.25 +1.06 35 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 6.00 +1.22 36 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.71 +1.34 36 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.44 +1.41 36 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.22 +1.65 34 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.40 +1.65 34 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.59 +1.73 33 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 16.06 +1.96 37 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.35 +1.90 34 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.68 +1.81 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.10 +1.74 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.54 +1.64 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.99 +1.53 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.45 +1.41 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.91 +1.35 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.37 +1.35 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.84 +1.35 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.31 +1.35 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.78 +1.46 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.26 +1.35 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.74 +1.36 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.25 +1.39 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.24 +0.14 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.51 +0.20 34 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 1.82 +0.24 34 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.16 +0.30 34 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.54 +0.35 34 0 4 0
30DEC26 41.00 P 3.22 3.22 3.22 2.96 +0.42 35 15 15 +15
30DEC26 42.00 P 3.66 3.66 3.66 3.41 +0.50 35 15 27 +15
30DEC26 43.00 P 4.19 4.19 4.19 3.91 +0.57 35 15 37 +15
30DEC26 44.00 P 0.00 0.00 0.00 4.43 +0.66 35 0 56 0
30DEC26 45.00 P 4.95 4.95 4.95 4.86 +0.59 34 10 102 +10
30DEC26 46.00 P 0.00 0.00 0.00 5.42 +0.65 34 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 6.25 +0.95 35 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.90 +1.01 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.61 +1.12 36 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.27 +1.15 35 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.17 +1.37 35 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.17 +1.51 36 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 14.26 +1.60 35 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.40 +1.64 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.78 +1.83 36 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 21.08 +1.82 36 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 23.31 +1.69 32 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 25.69 +1.64 29 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.09 +1.56 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.52 +1.46 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.96 +1.35 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.41 +1.32 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.87 +1.33 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.33 +1.34 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.80 +1.35 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.27 +1.35 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.74 +1.34 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.03 +0.33 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.33 +0.34 36 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.73 +0.46 37 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.12 +0.49 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.52 +0.54 36 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.95 +0.59 36 0 25 0
30MAR27 42.00 P 0.00 0.00 0.00 4.41 +0.61 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 4.89 +0.66 36 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.42 +0.72 36 0 1 0
30MAR27 45.00 P 5.95 5.95 5.95 5.77 +0.56 35 10 3 -10
30MAR27 46.00 P 0.00 0.00 0.00 6.33 +0.60 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 6.91 +0.64 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.73 +0.87 36 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.40 +0.94 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.20 +1.14 37 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.01 +1.26 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.91 +1.37 36 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.91 +1.48 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.01 +1.54 36 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.16 +1.59 36 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.39 +1.62 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.67 +1.63 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.94 +1.57 34 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.24 +1.47 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.63 +1.42 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.04 +1.35 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.47 +1.29 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.91 +1.30 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.36 +1.31 0 0 0 0
29JUN27 37.00 P 3.24 3.24 3.24 3.29 +0.68 39 5 13 +5
29JUN27 38.00 P 3.56 3.56 3.56 3.71 +0.74 39 4 4 +4
29JUN27 39.00 P 4.09 4.09 4.09 4.15 +0.82 39 9 9 +9
29JUN27 40.00 P 0.00 0.00 0.00 4.59 +0.88 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.08 +0.93 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.60 +1.01 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.11 +1.08 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.64 +1.10 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.18 +1.12 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.75 +1.17 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.34 +1.21 39 0 0 0
29JUN27 48.00 P 8.71 8.71 8.71 8.90 +1.17 39 15 37 +15
29JUN27 49.00 P 0.00 0.00 0.00 9.65 +1.31 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 10.19 +1.25 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.06 +1.46 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.91 +1.58 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.84 +1.62 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.79 +1.63 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.90 +1.68 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.00 +1.67 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.10 - 37 0 0 -
TOTAL PUT 471 9,742 -433
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$ 82.95
05JUN26 57.50 C 0.00 0.00 0.00 25.45 +0.99 0 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 22.95 +0.99 0 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 20.45 +0.98 0 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 17.95 +0.98 0 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 15.46 +0.97 0 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 12.98 +0.94 98 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 10.51 +0.84 92 0 5 0
05JUN26 75.00 C 0.00 0.00 0.00 8.12 +0.67 91 0 6 0
05JUN26 77.50 C 7.60 7.60 7.60 5.86 +0.55 87 30 47 -30
05JUN26 80.00 C 4.98 6.15 4.46 3.93 +0.24 88 15 94 -10
05JUN26 82.50 C 3.26 4.33 2.14 2.48 +0.07 91 91 145 -19
05JUN26 85.00 C 2.20 3.00 1.28 1.43 -0.14 93 309 296 -8
05JUN26 87.50 C 1.31 2.08 0.82 0.73 -0.18 92 497 398 +76
05JUN26 90.00 C 1.00 1.40 0.52 0.33 -0.16 91 302 295 -2
05JUN26 92.50 C 0.71 0.87 0.38 0.14 -0.11 92 20 159 +16
05JUN26 95.00 C 0.58 0.66 0.19 0.06 -0.06 93 51 89 +25
05JUN26 97.50 C 0.38 0.45 0.15 0.02 -0.04 93 190 168 +55
05JUN26 100.00 C 0.31 0.35 0.10 0.01 -0.02 97 104 233 +40
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 233 0
05JUN26 105.00 C 0.17 0.17 0.04 0.01 0.00 119 13 137 +5
05JUN26 107.50 C 0.07 0.07 0.07 0.01 0.00 130 2 90 0
05JUN26 110.00 C 0.10 0.10 0.03 0.01 0.00 140 30 78 +29
12JUN26 57.50 C 0.00 0.00 0.00 25.49 +0.99 0 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 23.00 +0.98 75 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 20.52 +0.95 76 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 18.05 +0.90 74 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 15.56 +0.70 65 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 13.31 +0.75 75 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 11.42 +1.28 87 0 9 0
12JUN26 75.00 C 0.00 0.00 0.00 8.90 +0.62 71 0 2 0
12JUN26 77.50 C 9.16 9.16 9.16 7.15 +0.53 75 1 27 -1
12JUN26 80.00 C 6.85 6.85 6.85 5.47 +0.30 74 1 5 +1
12JUN26 82.50 C 5.69 5.90 4.15 4.21 +0.20 76 25 37 +9
12JUN26 85.00 C 4.38 4.53 2.97 3.16 +0.09 77 40 48 +39
12JUN26 87.50 C 3.24 3.83 2.28 2.26 -0.04 77 50 56 +39
12JUN26 90.00 C 2.27 2.80 1.73 1.57 -0.08 76 69 51 -8
12JUN26 92.50 C 2.20 2.35 1.59 1.06 -0.10 76 6 28 +2
12JUN26 95.00 C 1.74 1.88 1.27 0.70 -0.09 76 14 63 +5
12JUN26 97.50 C 1.58 1.58 0.93 0.45 -0.09 76 10 34 +9
12JUN26 100.00 C 1.11 1.31 0.75 0.28 -0.07 76 59 198 +10
12JUN26 102.50 C 1.03 1.03 1.01 0.17 -0.06 75 31 31 +31
12JUN26 105.00 C 0.85 0.85 0.60 0.11 -0.04 76 2 10 +1
29JUN26 30.00 C 0.00 0.00 0.00 53.01 +1.00 0 0 25 0
29JUN26 31.00 C 0.00 0.00 0.00 52.01 +1.00 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 51.01 +0.95 0 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 50.02 +1.07 110 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 49.02 +1.00 100 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 48.02 +1.00 0 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 47.02 +0.99 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 46.01 +0.97 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 45.03 +1.00 93 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 44.03 +1.00 85 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 43.03 +1.00 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 42.03 +0.99 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 41.00 +0.96 0 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 40.04 +1.00 79 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.98 +0.94 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 37.95 +0.90 0 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 37.04 +0.99 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.05 +1.03 72 0 0 0
29JUN26 48.00 C 34.94 37.08 34.89 35.02 +0.96 0 52 207 -4
29JUN26 49.00 C 0.00 0.00 0.00 34.05 +0.99 60 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 33.06 +0.99 68 0 61 0
29JUN26 52.50 C 0.00 0.00 0.00 30.57 +0.98 64 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 28.10 +0.97 66 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 25.49 +0.79 0 0 142 0
29JUN26 60.00 C 24.60 24.60 23.95 23.91 +1.18 95 2 1,055 -1
29JUN26 62.50 C 19.99 19.99 19.99 20.77 +1.19 61 1 495 0
29JUN26 65.00 C 19.50 19.50 19.50 19.13 +1.40 82 1 313 -1
29JUN26 67.50 C 0.00 0.00 0.00 15.99 +0.19 55 0 356 0
29JUN26 70.00 C 16.07 16.30 15.80 14.02 +0.85 61 3 808 -3
29JUN26 72.50 C 13.50 13.50 13.30 11.97 +0.62 60 2 465 0
29JUN26 75.00 C 11.88 12.10 9.80 10.22 +0.54 61 10 1,852 0
29JUN26 77.50 C 0.00 0.00 0.00 8.64 +0.44 63 0 841 0
29JUN26 80.00 C 8.20 9.28 6.80 7.26 +0.42 64 58 1,324 -29
29JUN26 82.50 C 7.25 7.59 6.00 6.13 +0.42 66 16 697 -3
29JUN26 85.00 C 6.41 6.42 4.89 5.20 +0.31 68 113 762 +28
29JUN26 87.50 C 5.40 5.65 4.09 4.21 +0.21 67 77 643 -28
29JUN26 90.00 C 4.40 4.85 3.50 3.38 +0.16 67 84 1,938 +28
29JUN26 92.50 C 3.90 4.31 3.20 2.69 +0.12 67 167 1,013 +109
29JUN26 95.00 C 3.50 3.68 2.59 2.12 +0.09 67 72 983 +47
29JUN26 97.50 C 2.68 3.11 2.68 1.65 +0.05 67 50 793 +21
29JUN26 100.00 C 2.20 2.80 1.94 1.28 +0.04 67 272 2,102 -54
29JUN26 102.50 C 0.00 0.00 0.00 0.98 +0.02 67 0 1,061 0
29JUN26 105.00 C 1.77 1.77 1.77 0.75 +0.01 67 1 89 -1
29JUN26 107.50 C 1.36 1.36 1.36 0.57 +0.01 67 2 275 -2
29JUN26 110.00 C 1.60 1.70 1.20 0.43 0.00 67 632 577 -43
29JUN26 112.50 C 1.46 1.47 1.46 0.32 0.00 66 32 117 +32
29JUN26 115.00 C 1.26 1.31 0.89 0.24 0.00 67 11 173 +4
29JUN26 117.50 C 1.00 1.18 0.98 0.18 0.00 67 29 194 +27
29JUN26 120.00 C 1.03 1.06 1.03 0.13 -0.01 66 6 192 +4
29JUN26 122.50 C 0.00 0.00 0.00 0.10 0.00 67 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.07 -0.01 67 0 165 0
29JUN26 127.50 C 0.00 0.00 0.00 0.05 -0.01 66 0 74 0
29JUN26 130.00 C 0.72 0.72 0.58 0.04 0.00 67 3 156 0
29JUN26 132.50 C 0.00 0.00 0.00 0.03 0.00 67 0 101 0
29JUN26 135.00 C 0.61 0.61 0.43 0.02 0.00 67 3 183 +3
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 285 0
29JUN26 140.00 C 0.48 0.51 0.36 0.01 0.00 67 7 739 +6
30JUL26 35.00 C 0.00 0.00 0.00 48.11 +1.00 72 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 47.08 +0.97 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 46.11 +0.99 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 45.09 +0.97 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 44.07 +0.94 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 43.04 +0.90 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 42.04 +0.89 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 41.05 +0.89 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 40.52 +1.35 96 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 39.22 +1.04 72 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 38.08 +1.03 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 37.09 +0.88 0 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 36.11 +0.88 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 35.12 +0.85 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 34.47 +1.18 76 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 33.16 +1.09 0 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 30.73 +0.95 50 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 28.52 +1.18 62 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 26.19 +1.30 62 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 24.16 +1.19 66 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 21.18 +0.82 49 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 19.30 +0.88 56 0 157 0
30JUL26 67.50 C 0.00 0.00 0.00 17.23 +0.69 55 0 217 0
30JUL26 70.00 C 0.00 0.00 0.00 15.43 +0.63 57 0 108 0
30JUL26 72.50 C 13.22 13.22 13.22 13.75 +0.57 58 1 245 0
30JUL26 75.00 C 13.35 13.35 12.65 12.20 +0.49 59 61 251 +60
30JUL26 77.50 C 0.00 0.00 0.00 10.77 +0.47 59 0 252 0
30JUL26 80.00 C 9.64 10.66 9.20 9.56 +0.51 60 30 799 -26
30JUL26 82.50 C 9.40 10.16 8.50 8.50 +0.47 62 50 235 +15
30JUL26 85.00 C 7.80 9.02 7.45 7.61 +0.48 63 48 243 +33
30JUL26 87.50 C 7.96 8.15 6.60 6.63 +0.29 63 31 456 -21
30JUL26 90.00 C 7.13 7.30 6.25 5.73 +0.24 63 110 595 +52
30JUL26 92.50 C 0.00 0.00 0.00 4.93 +0.20 63 0 180 0
30JUL26 95.00 C 5.90 5.90 5.48 4.23 +0.17 63 61 182 +60
30JUL26 97.50 C 0.00 0.00 0.00 3.61 +0.14 63 0 192 0
30JUL26 100.00 C 4.32 4.88 4.00 3.08 +0.12 63 66 481 +61
30JUL26 102.50 C 3.94 3.94 3.42 2.61 +0.09 63 8 122 0
30JUL26 105.00 C 0.00 0.00 0.00 2.21 +0.07 63 0 190 0
30JUL26 107.50 C 2.99 3.48 2.99 1.87 +0.06 63 47 251 +7
30JUL26 110.00 C 3.00 3.30 2.81 1.58 +0.05 63 23 34 +16
28AUG26 35.00 C 0.00 0.00 0.00 48.11 +0.91 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 47.08 +0.87 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 46.11 +0.99 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 45.10 +0.98 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 44.11 +0.86 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 43.13 +0.99 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 42.15 +1.00 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 41.15 +0.99 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 40.52 +1.35 74 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 39.22 +1.04 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 38.24 +1.11 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 37.26 +1.05 40 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 36.33 +1.10 52 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 35.31 +1.03 47 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 34.47 +1.18 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 33.65 +1.45 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 31.10 +1.25 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 28.77 +1.27 55 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 26.50 +1.18 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.32 +1.11 55 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.16 +0.70 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.28 +0.82 55 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 18.45 +0.65 56 0 138 0
28AUG26 70.00 C 18.60 19.00 18.60 16.76 +0.61 57 5 89 -5
28AUG26 72.50 C 0.00 0.00 0.00 15.67 +0.97 61 0 126 0
28AUG26 75.00 C 0.00 0.00 0.00 13.76 +0.59 58 0 303 0
28AUG26 77.50 C 0.00 0.00 0.00 12.48 +0.62 59 0 155 0
28AUG26 80.00 C 13.10 13.10 13.00 11.32 +0.65 60 2 167 +2
28AUG26 82.50 C 10.88 10.88 10.88 10.29 +0.58 61 2 70 0
28AUG26 85.00 C 10.55 10.55 9.15 9.36 +0.55 62 10 493 +5
28AUG26 87.50 C 9.51 9.51 9.51 8.48 +0.46 63 15 205 +8
28AUG26 90.00 C 0.00 0.00 0.00 7.55 +0.36 62 0 149 0
28AUG26 92.50 C 7.94 7.94 7.94 6.71 +0.32 62 15 73 0
28AUG26 95.00 C 0.00 0.00 0.00 5.95 +0.28 62 0 103 0
28AUG26 97.50 C 6.78 6.78 6.78 5.27 +0.25 62 7 47 -1
28AUG26 100.00 C 0.00 0.00 0.00 4.66 +0.23 62 0 46 0
28AUG26 102.50 C 0.00 0.00 0.00 4.12 +0.21 62 0 57 0
28AUG26 105.00 C 0.00 0.00 0.00 3.63 +0.18 62 0 251 0
28AUG26 107.50 C 0.00 0.00 0.00 3.19 +0.16 62 0 0 0
28AUG26 110.00 C 4.40 4.60 4.30 2.81 +0.14 62 6 14 +4
29SEP26 35.00 C 0.00 0.00 0.00 48.16 +0.96 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 47.18 +0.97 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 46.20 +1.08 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 45.19 +1.07 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 44.24 +0.99 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.25 +1.11 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.31 +1.15 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.37 +1.15 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.52 +1.20 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.36 +1.14 39 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 38.55 +1.08 56 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 37.46 +0.99 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.64 +0.74 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.56 +0.90 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.76 +1.25 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.70 +1.07 51 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 31.52 +1.25 54 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 29.29 +1.33 54 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 27.10 +1.17 54 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 25.04 +0.87 54 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 23.09 +0.93 54 0 114 0
29SEP26 65.00 C 0.00 0.00 0.00 21.26 +0.80 55 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 19.55 +0.66 55 0 1,442 0
29SEP26 70.00 C 19.30 19.30 18.75 17.95 +0.71 56 16 1,861 -1
29SEP26 72.50 C 0.00 0.00 0.00 16.45 +0.66 56 0 1,554 0
29SEP26 75.00 C 0.00 0.00 0.00 15.10 +0.67 57 0 291 0
29SEP26 77.50 C 15.03 15.03 15.03 13.81 +0.64 57 15 196 0
29SEP26 80.00 C 0.00 0.00 0.00 12.67 +0.46 58 0 2,368 0
29SEP26 82.50 C 0.00 0.00 0.00 11.75 +0.64 59 0 283 0
29SEP26 85.00 C 11.00 11.00 11.00 10.82 +0.59 60 1 135 -1
29SEP26 87.50 C 0.00 0.00 0.00 9.93 +0.53 61 0 52 0
29SEP26 90.00 C 9.61 9.62 9.61 9.07 +0.44 61 14 87 -14
29SEP26 92.50 C 8.52 9.21 8.52 8.22 +0.41 61 16 148 -1
29SEP26 95.00 C 8.16 8.58 8.16 7.43 +0.38 61 18 115 -15
29SEP26 97.50 C 0.00 0.00 0.00 6.71 +0.34 61 0 329 0
29SEP26 100.00 C 7.70 7.70 6.50 6.06 +0.32 61 53 649 +38
29SEP26 102.50 C 0.00 0.00 0.00 5.46 +0.29 60 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 4.92 +0.27 60 0 114 0
29SEP26 107.50 C 0.00 0.00 0.00 4.43 +0.25 60 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 3.99 +0.23 60 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 3.58 +0.20 60 0 22 0
29SEP26 115.00 C 0.00 0.00 0.00 3.22 +0.19 60 0 46 0
29SEP26 117.50 C 0.00 0.00 0.00 2.89 +0.17 60 0 51 0
29SEP26 120.00 C 4.25 4.25 3.86 2.59 +0.15 60 21 174 0
29SEP26 122.50 C 0.00 0.00 0.00 2.33 +0.14 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.09 +0.13 60 0 40 0
29SEP26 127.50 C 3.70 3.70 3.70 1.87 +0.12 60 2 20 +2
29SEP26 130.00 C 3.30 3.50 3.30 1.68 +0.11 60 11 48 +11
30DEC26 35.00 C 0.00 0.00 0.00 48.50 +0.93 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 47.58 +0.96 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 46.56 +0.89 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 45.66 +0.87 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.83 +1.02 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 43.69 +0.86 44 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 42.79 +0.94 47 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 42.04 +0.98 53 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 40.90 +0.89 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 40.18 +1.06 52 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 39.11 +0.80 49 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 38.33 +1.10 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 37.37 +0.80 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 36.58 +0.88 52 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 35.61 +0.95 50 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 34.76 +0.85 51 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 32.64 +0.88 51 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 30.82 +0.99 53 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 29.02 +1.12 54 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 27.09 +0.96 53 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 25.39 +0.63 54 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 23.77 +0.76 54 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 22.25 +0.49 54 0 22 0
30DEC26 70.00 C 22.86 22.86 22.86 21.10 +1.05 56 1 670 0
30DEC26 72.50 C 0.00 0.00 0.00 19.52 +0.79 55 0 2,255 0
30DEC26 75.00 C 0.00 0.00 0.00 18.25 +0.34 55 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 17.23 +0.51 57 0 73 0
30DEC26 80.00 C 0.00 0.00 0.00 16.12 +0.74 57 0 95 0
30DEC26 82.50 C 0.00 0.00 0.00 15.11 +0.69 57 0 5 0
30DEC26 85.00 C 15.50 15.50 14.60 14.20 +0.66 58 14 131 -14
30DEC26 87.50 C 0.00 0.00 0.00 13.36 +0.65 58 0 3 0
30DEC26 90.00 C 13.70 13.70 13.70 12.60 +0.58 59 10 29 0
30DEC26 92.50 C 0.00 0.00 0.00 11.79 +0.51 59 0 51 0
30DEC26 95.00 C 0.00 0.00 0.00 10.97 +0.48 59 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 10.21 +0.46 59 0 26 0
30DEC26 100.00 C 10.30 10.60 9.83 9.50 +0.44 59 26 98 +10
30DEC26 102.50 C 0.00 0.00 0.00 8.83 +0.41 59 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 8.21 +0.39 58 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 7.64 +0.38 58 0 1 0
30DEC26 110.00 C 7.90 7.90 7.90 7.10 +0.35 58 1 29 0
30DEC26 112.50 C 0.00 0.00 0.00 6.60 +0.34 58 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 6.13 +0.31 58 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 5.70 +0.30 58 0 18 0
30DEC26 120.00 C 0.00 0.00 0.00 5.29 +0.28 58 0 112 0
30DEC26 122.50 C 0.00 0.00 0.00 4.92 +0.26 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.57 +0.25 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.25 +0.24 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.95 +0.22 58 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 49.15 +1.09 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 48.26 +1.20 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 47.24 +1.02 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 46.33 +1.05 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 45.52 +1.02 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 44.62 +1.17 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 43.73 +1.12 54 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 42.99 +1.23 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.83 +1.07 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.10 +1.06 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.10 +0.95 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.40 +1.17 53 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 38.57 +1.08 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 37.75 +1.18 53 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 36.94 +1.08 52 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 36.20 +0.88 53 0 307 0
30MAR27 52.50 C 0.00 0.00 0.00 34.29 +1.02 53 0 305 0
30MAR27 55.00 C 34.00 34.00 32.00 32.45 +1.03 53 4 635 0
30MAR27 57.50 C 0.00 0.00 0.00 30.58 +0.90 53 0 604 0
30MAR27 60.00 C 0.00 0.00 0.00 28.90 +1.02 53 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 27.25 +0.88 53 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 25.75 +0.85 53 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 24.36 +0.52 53 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 23.09 +0.88 54 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 21.84 +0.84 54 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 20.69 +0.79 55 0 1,122 0
30MAR27 77.50 C 0.00 0.00 0.00 19.60 +0.36 55 0 608 0
30MAR27 80.00 C 0.00 0.00 0.00 18.59 +0.72 55 0 31 0
30MAR27 82.50 C 17.83 17.83 17.83 17.72 +0.78 56 1 15 0
30MAR27 85.00 C 0.00 0.00 0.00 16.98 +0.90 57 0 225 0
30MAR27 87.50 C 0.00 0.00 0.00 15.99 +0.70 57 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 15.22 +0.51 57 0 62 0
30MAR27 92.50 C 0.00 0.00 0.00 14.57 +0.64 58 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 13.80 +0.67 58 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 13.02 +0.65 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.29 +0.63 58 0 51 0
30MAR27 102.50 C 0.00 0.00 0.00 11.60 +0.61 58 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 10.95 +0.59 58 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 10.33 +0.57 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 9.75 +0.55 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.20 +0.77 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.67 +0.78 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 29.20 +0.75 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 27.80 +0.74 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 26.48 +0.69 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.22 +0.66 54 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 24.06 +0.67 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.93 +0.60 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.90 +0.60 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.94 +0.58 55 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.07 +0.75 55 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 19.36 +0.79 56 0 5 0
29JUN27 87.50 C 0.00 0.00 0.00 18.37 +0.66 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 17.66 +0.69 57 0 6 0
29JUN27 92.50 C 0.00 0.00 0.00 16.95 +0.68 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.22 +0.60 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.44 +0.51 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 14.71 +0.50 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.01 +0.48 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 13.34 +0.46 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 12.71 +0.45 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.11 +0.43 57 0 0 0
TOTAL CALL 4,490 54,417 +739
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 127 0 9 0
05JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 109 0 62 0
05JUN26 70.00 P 0.03 0.03 0.02 0.01 -0.06 91 13 104 -7
05JUN26 72.50 P 0.04 0.06 0.04 0.05 -0.15 92 8 205 0
05JUN26 75.00 P 0.26 0.26 0.10 0.15 -0.32 90 132 178 -26
05JUN26 77.50 P 0.46 0.53 0.24 0.43 -0.54 90 173 214 -94
05JUN26 80.00 P 1.00 1.34 0.56 1.00 -0.78 89 314 225 -1
05JUN26 82.50 P 1.80 2.59 1.31 2.00 -1.11 90 184 197 +70
05JUN26 85.00 P 3.50 4.20 2.40 3.49 -1.21 93 122 118 -33
05JUN26 87.50 P 4.10 4.10 4.10 5.40 -1.20 99 1 64 0
05JUN26 90.00 P 0.00 0.00 0.00 7.56 -1.21 105 0 78 0
05JUN26 92.50 P 0.00 0.00 0.00 9.85 -1.25 110 0 83 0
05JUN26 95.00 P 0.00 0.00 0.00 12.24 -1.30 117 0 26 0
05JUN26 97.50 P 0.00 0.00 0.00 14.66 -1.40 122 0 2 0
05JUN26 100.00 P 0.00 0.00 0.00 17.11 -1.21 126 0 10 0
05JUN26 102.50 P 0.00 0.00 0.00 19.61 -1.36 139 0 1 0
05JUN26 105.00 P 0.00 0.00 0.00 22.09 -1.07 145 0 1 0
05JUN26 107.50 P 0.00 0.00 0.00 24.58 -1.10 152 0 4 0
05JUN26 110.00 P 0.00 0.00 0.00 27.07 -1.24 158 0 0 -1
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 5 0
12JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.03 77 0 11 0
12JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.07 77 0 25 0
12JUN26 67.50 P 0.11 0.13 0.10 0.14 -0.15 75 27 154 -1
12JUN26 70.00 P 0.22 0.27 0.19 0.30 -0.23 75 10 133 +3
12JUN26 72.50 P 0.39 0.54 0.39 0.57 -0.36 75 50 101 +23
12JUN26 75.00 P 0.75 1.09 0.65 1.00 -0.49 74 81 102 +61
12JUN26 77.50 P 1.65 1.83 1.15 1.62 -0.62 74 281 147 -92
12JUN26 80.00 P 2.70 2.82 1.80 2.48 -0.77 74 145 59 +36
12JUN26 82.50 P 3.20 3.70 3.10 3.66 -0.98 75 12 27 +7
12JUN26 85.00 P 4.15 4.30 4.07 5.21 -1.02 78 80 101 +65
12JUN26 87.50 P 6.43 6.43 6.43 6.89 -1.07 80 30 40 +30
12JUN26 90.00 P 0.00 0.00 0.00 8.78 -1.10 81 0 9 0
12JUN26 92.50 P 0.00 0.00 0.00 10.85 -1.12 84 0 2 0
12JUN26 95.00 P 0.00 0.00 0.00 13.06 -1.12 88 0 2 0
12JUN26 97.50 P 0.00 0.00 0.00 15.38 -1.12 92 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 17.75 -1.10 97 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 20.17 -1.07 102 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 22.59 -1.19 108 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 133 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 129 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 121 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 114 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 107 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 160 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 345 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 1,232 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 67 0 708 0
29JUN26 55.00 P 0.05 0.05 0.05 0.05 -0.02 68 23 2,556 -13
29JUN26 57.50 P 0.08 0.08 0.08 0.08 -0.04 66 1 723 0
29JUN26 60.00 P 0.13 0.13 0.11 0.16 -0.07 66 5 1,115 +4
29JUN26 62.50 P 0.00 0.00 0.00 0.28 -0.11 66 0 760 0
29JUN26 65.00 P 0.30 0.30 0.27 0.48 -0.15 66 4 724 0
29JUN26 67.50 P 0.50 0.56 0.45 0.76 -0.21 65 149 1,442 +99
29JUN26 70.00 P 0.84 0.89 0.70 1.16 -0.28 65 78 1,781 +30
29JUN26 72.50 P 1.35 1.40 1.13 1.69 -0.36 65 49 1,344 -18
29JUN26 75.00 P 2.00 2.28 1.68 2.37 -0.43 65 43 1,516 -1
29JUN26 77.50 P 2.70 3.19 2.45 3.20 -0.52 65 25 404 +11
29JUN26 80.00 P 3.70 4.50 3.48 4.23 -0.66 65 43 2,513 +17
29JUN26 82.50 P 4.70 5.70 4.70 5.59 -0.76 66 14 313 +5
29JUN26 85.00 P 6.30 7.20 6.20 7.13 -0.76 68 7 3,189 +1
29JUN26 87.50 P 7.80 7.88 7.80 8.75 -0.80 69 20 170 +20
29JUN26 90.00 P 9.78 10.85 9.33 10.48 -0.87 70 31 196 +27
29JUN26 92.50 P 0.00 0.00 0.00 12.35 -0.92 71 0 145 0
29JUN26 95.00 P 0.00 0.00 0.00 14.36 -0.93 72 0 35 0
29JUN26 97.50 P 0.00 0.00 0.00 16.48 -0.97 74 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 18.68 -1.00 75 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 20.96 -1.00 78 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.31 -1.02 80 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 25.71 -1.02 84 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 28.13 -1.04 87 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 30.48 -1.18 88 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 32.88 -1.28 90 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 35.26 -1.17 92 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 37.78 -0.68 96 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 39.97 -1.10 91 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.50 -0.84 96 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 44.73 -1.18 87 0 22 0
29JUN26 130.00 P 0.00 0.00 0.00 47.38 -0.86 97 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 49.81 -0.98 98 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 52.21 -1.28 95 0 21 0
29JUN26 137.50 P 0.00 0.00 0.00 54.67 -0.88 95 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 57.11 -1.19 92 0 27 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 39 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.02 62 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 -0.02 62 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.06 -0.01 63 0 212 0
30JUL26 48.00 P 0.00 0.00 0.00 0.07 -0.03 63 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.09 -0.02 62 0 143 0
30JUL26 50.00 P 0.00 0.00 0.00 0.11 -0.03 62 0 223 0
30JUL26 52.50 P 0.14 0.14 0.14 0.19 -0.05 62 6 1,431 -6
30JUL26 55.00 P 0.00 0.00 0.00 0.31 -0.07 62 0 317 0
30JUL26 57.50 P 0.00 0.00 0.00 0.48 -0.10 62 0 168 0
30JUL26 60.00 P 0.48 0.49 0.47 0.72 -0.14 61 44 328 +21
30JUL26 62.50 P 0.68 0.68 0.68 1.04 -0.18 61 1 294 0
30JUL26 65.00 P 0.98 1.03 0.98 1.44 -0.24 61 3 307 +1
30JUL26 67.50 P 1.42 1.66 1.42 1.95 -0.29 61 16 341 +1
30JUL26 70.00 P 2.20 2.27 1.88 2.59 -0.32 61 56 342 +35
30JUL26 72.50 P 2.66 3.02 2.66 3.32 -0.40 61 3 252 0
30JUL26 75.00 P 3.60 4.10 3.54 4.16 -0.47 61 26 338 +16
30JUL26 77.50 P 4.58 5.26 4.54 5.18 -0.48 61 23 415 0
30JUL26 80.00 P 5.83 5.92 5.50 6.33 -0.66 61 14 184 0
30JUL26 82.50 P 0.00 0.00 0.00 7.76 -0.73 62 0 155 0
30JUL26 85.00 P 0.00 0.00 0.00 9.32 -0.78 63 0 177 0
30JUL26 87.50 P 0.00 0.00 0.00 10.95 -0.77 64 0 104 0
30JUL26 90.00 P 0.00 0.00 0.00 12.64 -0.77 65 0 123 0
30JUL26 92.50 P 0.00 0.00 0.00 14.41 -0.83 65 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 16.28 -0.84 66 0 2,000 0
30JUL26 97.50 P 0.00 0.00 0.00 18.24 -0.89 67 0 15 0
30JUL26 100.00 P 19.27 19.27 19.27 20.28 -0.89 67 15 2,000 0
30JUL26 102.50 P 0.00 0.00 0.00 22.39 -0.94 68 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.57 -0.94 69 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 26.80 -0.97 71 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.09 -0.98 72 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 0.00 61 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 0.00 61 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.06 -0.02 61 0 1 0
28AUG26 43.00 P 0.00 0.00 0.00 0.08 -0.01 61 0 19 0
28AUG26 44.00 P 0.00 0.00 0.00 0.10 -0.02 61 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.12 -0.03 61 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.15 -0.03 61 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.19 -0.03 61 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.22 -0.04 61 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.27 -0.05 61 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.33 -0.04 61 0 125 0
28AUG26 52.50 P 0.00 0.00 0.00 0.49 -0.07 61 0 100 0
28AUG26 55.00 P 0.00 0.00 0.00 0.71 -0.11 61 0 68 0
28AUG26 57.50 P 0.00 0.00 0.00 1.00 -0.13 60 0 113 0
28AUG26 60.00 P 1.00 1.00 1.00 1.38 -0.15 60 1 174 0
28AUG26 62.50 P 0.00 0.00 0.00 1.84 -0.19 61 0 92 0
28AUG26 65.00 P 1.80 1.81 1.80 2.37 -0.23 60 4 184 0
28AUG26 67.50 P 0.00 0.00 0.00 3.03 -0.26 60 0 126 0
28AUG26 70.00 P 3.03 3.40 2.91 3.77 -0.32 60 5 191 +3
28AUG26 72.50 P 0.00 0.00 0.00 4.62 -0.33 60 0 255 0
28AUG26 75.00 P 5.00 5.29 4.82 5.59 -0.40 60 6 201 -2
28AUG26 77.50 P 0.00 0.00 0.00 6.63 -0.49 60 0 170 0
28AUG26 80.00 P 0.00 0.00 0.00 7.90 -0.61 60 0 46 0
28AUG26 82.50 P 0.00 0.00 0.00 9.35 -0.66 61 0 73 0
28AUG26 85.00 P 0.00 0.00 0.00 10.91 -0.71 62 0 217 0
28AUG26 87.50 P 11.87 11.87 11.87 12.57 -0.68 63 7 99 0
28AUG26 90.00 P 0.00 0.00 0.00 14.28 -0.68 64 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 16.00 -0.68 64 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 17.82 -0.75 65 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 19.71 -0.75 65 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 21.66 -0.81 66 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 23.70 -0.82 66 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.76 -0.86 66 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.93 -0.87 68 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.12 -0.87 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 48 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 0.00 61 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 -0.01 60 0 0 0
29SEP26 40.00 P 0.11 0.11 0.11 0.11 -0.01 60 1 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.02 60 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 -0.02 60 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.20 -0.02 60 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.24 -0.01 60 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.27 -0.03 59 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.32 -0.04 59 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.38 -0.04 59 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.44 -0.05 59 0 39 0
29SEP26 49.00 P 0.41 0.41 0.41 0.52 -0.06 59 1 116 0
29SEP26 50.00 P 0.00 0.00 0.00 0.61 -0.05 59 0 2,725 0
29SEP26 52.50 P 0.57 0.65 0.57 0.85 -0.08 59 41 1,022 +1
29SEP26 55.00 P 0.00 0.00 0.00 1.15 -0.11 59 0 872 0
29SEP26 57.50 P 1.12 1.12 1.12 1.56 -0.11 59 2 485 0
29SEP26 60.00 P 1.63 1.68 1.45 2.02 -0.16 59 45 831 -18
29SEP26 62.50 P 0.00 0.00 0.00 2.57 -0.17 59 0 766 0
29SEP26 65.00 P 2.65 2.75 2.58 3.23 -0.21 59 7 1,073 +3
29SEP26 67.50 P 0.00 0.00 0.00 3.93 -0.26 59 0 391 0
29SEP26 70.00 P 4.05 4.17 4.05 4.79 -0.27 59 2 305 0
29SEP26 72.50 P 5.06 5.06 5.06 5.68 -0.34 58 1 211 -1
29SEP26 75.00 P 5.94 6.09 5.94 6.73 -0.35 58 2 325 0
29SEP26 77.50 P 0.00 0.00 0.00 7.81 -0.52 58 0 184 0
29SEP26 80.00 P 0.00 0.00 0.00 9.13 -0.59 58 8 306 0
29SEP26 82.50 P 10.27 10.78 10.27 10.64 -0.59 60 22 166 +22
29SEP26 85.00 P 12.00 12.00 12.00 12.19 -0.64 60 23 114 +23
29SEP26 87.50 P 12.67 13.62 12.67 13.83 -0.66 61 16 72 +15
29SEP26 90.00 P 0.00 0.00 0.00 15.55 -0.65 62 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 17.32 -0.61 62 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 19.05 -0.68 62 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 20.95 -0.68 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.85 -0.69 63 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 24.81 -0.75 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.87 -0.76 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.93 -0.77 65 0 0 0
29SEP26 110.00 P 30.07 30.07 30.07 31.05 -0.83 65 15 15 +15
29SEP26 112.50 P 0.00 0.00 0.00 33.25 -0.83 66 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.45 -0.83 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.69 -0.88 67 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.00 -0.88 68 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 42.31 -0.86 70 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.63 -0.92 70 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.94 -0.93 71 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.18 -1.02 71 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.20 -0.02 58 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 0.24 -0.02 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 -0.01 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.34 -0.03 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.41 0.00 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.44 -0.03 57 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 0.51 -0.03 57 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.60 -0.03 57 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.69 -0.03 57 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.78 -0.03 57 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 0.87 -0.06 57 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.00 -0.06 57 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.13 -0.05 57 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 1.25 -0.06 57 0 103 0
30DEC26 49.00 P 1.08 1.08 1.08 1.39 -0.08 57 2 12 -2
30DEC26 50.00 P 1.27 1.27 1.27 1.56 -0.08 57 4 404 -4
30DEC26 52.50 P 0.00 0.00 0.00 1.99 -0.08 57 0 214 0
30DEC26 55.00 P 0.00 0.00 0.00 2.51 -0.12 57 0 122 0
30DEC26 57.50 P 0.00 0.00 0.00 3.08 -0.12 57 0 97 0
30DEC26 60.00 P 2.98 3.50 2.98 3.75 -0.17 57 24 268 +22
30DEC26 62.50 P 0.00 0.00 0.00 4.48 -0.16 57 0 71 0
30DEC26 65.00 P 5.00 5.00 5.00 5.30 -0.22 57 3 60 +3
30DEC26 67.50 P 5.50 5.50 5.50 6.20 -0.22 56 3 70 +3
30DEC26 70.00 P 6.50 6.50 6.50 7.14 -0.29 56 1 666 -1
30DEC26 72.50 P 0.00 0.00 0.00 8.23 -0.29 56 0 670 0
30DEC26 75.00 P 8.75 8.75 8.75 9.33 -0.32 56 1 163 0
30DEC26 77.50 P 0.00 0.00 0.00 10.54 -0.46 56 0 69 0
30DEC26 80.00 P 0.00 0.00 0.00 11.94 -0.50 56 0 38 0
30DEC26 82.50 P 13.86 13.86 13.86 13.41 -0.55 57 15 122 +15
30DEC26 85.00 P 0.00 0.00 0.00 15.00 -0.54 57 0 101 0
30DEC26 87.50 P 15.91 15.91 15.77 16.63 -0.58 58 30 75 +30
30DEC26 90.00 P 0.00 0.00 0.00 18.32 -0.53 59 0 48 0
30DEC26 92.50 P 0.00 0.00 0.00 20.07 -0.65 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.77 -0.78 59 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 23.72 -0.65 60 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 25.67 -0.57 61 0 14 0
30DEC26 102.50 P 0.00 0.00 0.00 27.60 -0.62 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.53 -0.63 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.47 -0.68 61 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.53 -0.68 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.62 -0.70 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.71 -0.71 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.81 -0.76 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.01 -0.69 63 0 4 0
30DEC26 122.50 P 0.00 0.00 0.00 44.23 -0.71 64 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.45 -0.78 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.68 -0.80 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.96 -0.84 65 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.46 0.00 56 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.54 -0.02 56 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.63 -0.01 56 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.71 -0.01 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.83 +0.02 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.92 +0.02 56 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.05 +0.01 56 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 1.19 +0.02 57 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.32 +0.02 56 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.42 -0.01 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.57 -0.03 56 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.75 -0.02 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.93 -0.02 56 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.11 -0.02 56 0 9 0
30MAR27 49.00 P 1.77 1.77 1.77 2.29 -0.02 56 2 5 0
30MAR27 50.00 P 0.00 0.00 0.00 2.50 -0.04 56 0 477 0
30MAR27 52.50 P 0.00 0.00 0.00 3.08 -0.05 56 0 438 0
30MAR27 55.00 P 0.00 0.00 0.00 3.69 -0.07 56 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 4.43 -0.07 56 0 626 0
30MAR27 60.00 P 4.45 4.45 4.45 5.18 -0.07 56 1 651 0
30MAR27 62.50 P 0.00 0.00 0.00 6.05 -0.11 56 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 6.98 -0.10 56 0 59 0
30MAR27 67.50 P 0.00 0.00 0.00 7.92 -0.15 55 0 55 0
30MAR27 70.00 P 8.35 8.35 8.25 9.03 -0.15 55 2 51 0
30MAR27 72.50 P 0.00 0.00 0.00 10.15 -0.15 55 0 533 0
30MAR27 75.00 P 0.00 0.00 0.00 11.29 -0.21 55 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 12.59 -0.27 55 0 619 0
30MAR27 80.00 P 13.66 13.66 13.66 13.90 -0.43 55 15 65 +15
30MAR27 82.50 P 0.00 0.00 0.00 15.40 -0.49 55 0 16 0
30MAR27 85.00 P 16.44 16.71 16.44 16.98 -0.52 56 30 86 +30
30MAR27 87.50 P 18.04 18.04 17.84 18.63 -0.55 56 45 60 +45
30MAR27 90.00 P 0.00 0.00 0.00 20.33 -0.58 57 0 37 0
30MAR27 92.50 P 0.00 0.00 0.00 22.09 -0.60 57 0 0 0
30MAR27 95.00 P 23.62 23.62 23.62 23.89 -0.63 57 1 1 0
30MAR27 97.50 P 0.00 0.00 0.00 25.94 -0.44 59 0 4 0
30MAR27 100.00 P 0.00 0.00 0.00 27.66 -0.56 58 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 29.70 -0.47 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.66 -0.11 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.55 -0.53 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.57 -0.47 60 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.58 -0.16 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.46 -0.21 55 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 7.41 -0.21 55 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 8.36 -0.22 55 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 9.44 -0.27 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.58 -0.27 55 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 11.71 -0.28 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.95 -0.34 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 14.27 -0.34 54 0 0 0
29JUN27 80.00 P 15.45 15.45 15.45 15.60 -0.45 54 1 22 +1
29JUN27 82.50 P 0.00 0.00 0.00 17.14 -0.48 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.74 -0.51 55 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.39 -0.54 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.10 -0.55 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.85 -0.58 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.65 -0.15 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.54 -0.65 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.42 -0.56 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.32 -0.54 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 33.26 -0.68 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.23 -0.61 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.22 -0.61 59 0 0 0
TOTAL PUT 2,751 58,842 +508
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 83.80
29JUN26 42.00 C 0.00 0.00 0.00 42.13 +0.94 191 0 165 0
29JUN26 43.00 C 0.00 0.00 0.00 41.30 +1.11 194 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.30 +1.11 189 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.13 +0.94 174 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.14 +0.94 170 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.30 +1.11 173 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.13 +0.93 159 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.31 +1.11 163 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 34.31 +1.11 158 0 169 0
29JUN26 52.50 C 33.46 34.73 33.46 31.81 +1.11 145 75 190 -16
29JUN26 55.00 C 0.00 0.00 0.00 29.32 +1.12 134 0 198 0
29JUN26 57.50 C 0.00 0.00 0.00 26.81 +1.27 122 0 261 0
29JUN26 60.00 C 26.70 26.70 26.70 24.31 +1.11 111 6 524 -10
29JUN26 62.50 C 22.88 23.80 22.88 21.81 +0.84 101 8 190 -4
29JUN26 65.00 C 0.00 0.00 0.00 19.13 +0.97 85 0 1,481 0
29JUN26 67.50 C 19.00 19.00 19.00 16.81 +0.99 80 1 632 0
29JUN26 70.00 C 14.30 14.35 14.30 14.33 +1.05 71 5 2,029 -5
29JUN26 72.50 C 12.50 12.50 12.50 11.69 +0.51 58 1 1,183 -1
29JUN26 75.00 C 10.71 12.01 8.07 9.44 +0.27 53 158 3,014 -37
29JUN26 77.50 C 11.00 11.00 11.00 7.90 +0.20 56 13 244 -13
29JUN26 80.00 C 7.85 8.20 5.50 6.54 +0.29 58 90 897 +37
29JUN26 82.50 C 5.94 7.48 4.64 5.40 +0.39 60 131 1,275 -57
29JUN26 85.00 C 5.08 6.04 3.75 4.29 +0.15 59 148 1,025 +13
29JUN26 87.50 C 4.60 5.20 3.15 3.35 +0.11 59 193 317 +7
29JUN26 90.00 C 3.29 4.53 2.64 2.59 +0.08 59 203 460 -21
29JUN26 92.50 C 3.20 3.64 2.20 1.97 +0.04 59 64 207 +6
29JUN26 95.00 C 2.58 3.35 1.76 1.48 +0.01 59 102 380 -9
29JUN26 97.50 C 2.47 2.78 1.52 1.09 -0.01 59 124 218 +2
29JUN26 100.00 C 1.90 2.50 1.25 0.79 -0.02 58 186 777 +54
29JUN26 102.50 C 2.12 2.12 1.08 0.57 -0.02 58 214 304 +90
29JUN26 105.00 C 1.50 1.50 1.04 0.41 -0.02 58 74 197 +30
29JUN26 107.50 C 0.98 0.98 0.79 0.29 -0.02 58 4 109 +1
29JUN26 110.00 C 1.05 1.22 1.05 0.20 -0.02 58 7 286 -3
29JUN26 112.50 C 1.10 1.10 0.74 0.14 -0.02 58 62 267 +51
30JUL26 42.00 C 0.00 0.00 0.00 42.17 +0.89 131 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 41.30 +1.08 131 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 40.30 +1.08 127 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 39.19 +0.98 121 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 38.20 +0.99 117 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 37.30 +1.10 116 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 36.26 +1.06 112 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 35.31 +1.09 110 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.31 +1.09 106 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.81 +1.09 97 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 29.32 +1.10 90 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 26.81 +1.27 82 0 70 0
30JUL26 60.00 C 0.00 0.00 0.00 24.31 +1.09 74 0 210 0
30JUL26 62.50 C 0.00 0.00 0.00 21.81 +0.84 67 0 285 0
30JUL26 65.00 C 0.00 0.00 0.00 19.13 +0.89 57 0 142 0
30JUL26 67.50 C 0.00 0.00 0.00 16.89 +0.81 55 0 283 0
30JUL26 70.00 C 16.50 16.50 16.50 14.59 +0.54 50 1 214 0
30JUL26 72.50 C 0.00 0.00 0.00 12.80 +0.05 51 0 178 0
30JUL26 75.00 C 0.00 0.00 0.00 11.55 +0.42 55 0 341 0
30JUL26 77.50 C 8.72 8.72 8.72 10.35 +0.38 58 15 135 0
30JUL26 80.00 C 8.03 8.77 8.03 8.77 +0.34 56 30 326 0
30JUL26 82.50 C 8.74 9.40 8.74 7.60 +0.34 56 23 218 +3
30JUL26 85.00 C 8.40 8.40 6.00 6.39 +0.08 55 39 322 +26
30JUL26 87.50 C 6.80 7.21 5.00 5.55 +0.17 56 75 152 -14
30JUL26 90.00 C 5.72 6.57 4.33 4.66 +0.14 56 103 201 -14
30JUL26 92.50 C 5.40 6.02 3.93 3.94 +0.13 56 75 84 -10
30JUL26 95.00 C 5.02 5.02 3.51 3.27 +0.08 56 76 235 +46
30JUL26 97.50 C 4.48 4.48 3.11 2.72 +0.08 56 45 128 0
30JUL26 100.00 C 3.85 4.00 3.19 2.26 +0.05 56 6 28 +3
30JUL26 102.50 C 0.00 0.00 0.00 1.84 +0.04 56 0 0 0
30JUL26 105.00 C 2.78 2.78 2.78 1.52 +0.02 56 4 143 +4
30JUL26 107.50 C 2.36 2.36 2.36 1.23 +0.01 56 5 6 +5
28AUG26 46.00 C 0.00 0.00 0.00 38.20 +0.99 94 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 37.30 +1.10 93 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 36.26 +1.04 90 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 35.31 +1.09 88 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 34.31 +1.09 85 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 31.81 +1.09 78 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.32 +1.10 72 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.81 +1.04 65 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.31 +0.82 59 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 22.12 +0.95 57 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 19.35 +0.11 48 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 17.81 +0.72 53 0 109 0
28AUG26 70.00 C 0.00 0.00 0.00 16.02 +0.45 53 0 166 0
28AUG26 72.50 C 0.00 0.00 0.00 14.19 +0.44 52 0 107 0
28AUG26 75.00 C 0.00 0.00 0.00 12.81 +0.50 53 0 129 0
28AUG26 77.50 C 14.00 14.00 10.44 11.65 +0.55 55 13 414 0
28AUG26 80.00 C 11.09 11.09 9.52 10.37 +0.62 55 69 369 -15
28AUG26 82.50 C 11.01 11.01 8.69 9.37 +0.29 57 54 376 -10
28AUG26 85.00 C 9.86 9.86 7.60 8.11 +0.03 55 84 227 +16
28AUG26 87.50 C 9.19 9.19 6.89 7.28 +0.18 56 72 333 +30
28AUG26 90.00 C 8.32 8.32 6.20 6.42 +0.19 56 77 376 +73
28AUG26 92.50 C 7.07 7.07 6.01 5.58 +0.13 56 45 235 +45
28AUG26 95.00 C 6.10 6.80 5.44 4.89 +0.13 56 65 239 +40
28AUG26 97.50 C 5.98 5.98 4.65 4.22 +0.09 56 30 263 +30
28AUG26 100.00 C 4.59 4.59 4.59 3.69 +0.09 56 3 63 +1
28AUG26 102.50 C 3.75 3.79 3.75 3.16 +0.06 56 33 33 +33
28AUG26 105.00 C 4.00 4.00 4.00 2.76 +0.06 56 8 26 +8
28AUG26 107.50 C 0.00 0.00 0.00 2.36 +0.06 56 0 37 0
29SEP26 42.00 C 0.00 0.00 0.00 42.17 +0.89 89 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.30 +1.04 88 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.30 +1.08 86 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.19 +0.97 81 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.20 +0.98 79 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.30 +1.08 78 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.26 +1.04 75 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.31 +1.09 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.31 +1.09 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.81 +1.05 65 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 29.32 +0.87 60 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 26.84 +0.61 55 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 25.06 +1.49 58 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 22.66 +0.58 53 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 20.59 +0.55 52 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 18.73 +0.27 51 0 880 0
29SEP26 70.00 C 0.00 0.00 0.00 16.87 +0.39 50 0 258 0
29SEP26 72.50 C 0.00 0.00 0.00 15.46 +0.49 52 0 159 0
29SEP26 75.00 C 0.00 0.00 0.00 13.94 +0.34 51 0 177 0
29SEP26 77.50 C 0.00 0.00 0.00 12.62 +0.33 52 0 114 0
29SEP26 80.00 C 12.42 12.42 10.87 11.74 -0.07 54 101 281 +77
29SEP26 82.50 C 11.95 11.95 9.91 10.73 +0.38 55 52 267 +37
29SEP26 85.00 C 11.40 11.40 9.77 9.45 +0.04 54 70 195 -29
29SEP26 87.50 C 10.42 10.51 8.97 8.60 +0.04 55 75 534 +39
29SEP26 90.00 C 8.64 8.64 7.58 7.79 +0.08 55 105 479 +85
29SEP26 92.50 C 7.91 7.91 6.61 6.93 +0.07 55 30 316 +15
29SEP26 95.00 C 7.26 7.97 7.26 6.19 +0.03 55 85 666 +36
29SEP26 97.50 C 7.21 7.21 5.58 5.51 +0.03 55 60 90 +47
29SEP26 100.00 C 6.41 6.80 5.21 4.87 0.00 55 32 269 +16
29SEP26 102.50 C 4.77 4.77 4.77 4.35 -0.01 54 15 37 +15
29SEP26 105.00 C 5.61 5.61 4.75 3.83 -0.01 54 25 106 +23
29SEP26 107.50 C 0.00 0.00 0.00 3.40 -0.03 54 0 94 0
29SEP26 110.00 C 4.40 4.40 4.40 3.01 -0.03 54 15 151 0
29SEP26 112.50 C 4.44 4.44 4.44 2.62 -0.05 54 15 137 +15
30DEC26 42.00 C 0.00 0.00 0.00 42.41 +0.98 66 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 41.46 +1.00 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 40.70 +1.12 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 39.77 +1.11 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.57 +0.72 60 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 37.92 +1.09 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.01 +1.08 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.11 +1.07 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.95 +0.79 57 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 32.91 +0.90 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.81 +0.87 55 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 28.80 +0.85 54 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 26.17 +0.12 49 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 24.97 +1.24 53 0 23 0
30DEC26 65.00 C 0.00 0.00 0.00 22.70 +0.54 49 0 40 0
30DEC26 67.50 C 0.00 0.00 0.00 21.05 +0.14 49 0 188 0
30DEC26 70.00 C 0.00 0.00 0.00 19.51 +0.11 49 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 18.45 +0.41 51 0 85 0
30DEC26 75.00 C 0.00 0.00 0.00 17.14 +0.78 52 0 281 0
30DEC26 77.50 C 0.00 0.00 0.00 15.93 +0.82 52 0 70 0
30DEC26 80.00 C 14.72 14.72 14.72 14.78 +0.06 52 1 576 +1
30DEC26 82.50 C 13.09 13.09 13.09 13.50 +0.18 51 15 63 +15
30DEC26 85.00 C 13.41 13.41 13.41 12.80 +0.43 53 15 61 +15
30DEC26 87.50 C 12.93 12.93 12.93 11.79 +0.29 53 15 105 0
30DEC26 90.00 C 0.00 0.00 0.00 10.83 +0.17 52 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 10.01 +0.17 52 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 9.19 +0.17 52 0 11 0
30DEC26 97.50 C 10.16 10.16 10.16 8.43 +0.12 52 2 102 +2
30DEC26 100.00 C 0.00 0.00 0.00 7.78 +0.12 52 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 7.13 +0.12 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.51 +0.07 52 0 0 0
30DEC26 107.50 C 6.49 6.58 6.49 6.01 +0.07 52 30 203 +30
30MAR27 42.00 C 0.00 0.00 0.00 42.84 +0.64 58 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 42.19 +0.98 60 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 41.34 +0.88 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.37 +0.89 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.53 +0.91 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.66 +0.84 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.83 +0.82 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.49 +0.69 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.15 +1.17 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.11 +1.11 54 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 32.17 +1.18 53 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 29.75 +0.58 50 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 27.93 +0.60 49 0 260 0
30MAR27 62.50 C 27.53 28.31 25.66 26.31 +0.61 49 45 394 +41
30MAR27 65.00 C 0.00 0.00 0.00 25.05 +0.51 51 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 23.70 +0.75 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.75 +0.63 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.47 +0.29 50 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 19.10 +0.17 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 18.00 +0.24 50 0 5 0
30MAR27 80.00 C 17.67 17.67 17.67 16.77 +0.52 50 1 52 0
30MAR27 82.50 C 0.00 0.00 0.00 16.05 +0.41 51 0 15 0
30MAR27 85.00 C 0.00 0.00 0.00 15.06 +0.35 51 0 31 0
30MAR27 87.50 C 15.29 15.29 15.29 14.07 +0.24 51 15 49 +15
30MAR27 90.00 C 14.72 14.72 13.35 13.09 +0.14 51 31 133 +30
30MAR27 92.50 C 0.00 0.00 0.00 12.26 +0.10 51 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 11.46 +0.10 50 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 10.66 +0.09 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.93 +0.04 50 1 2 +1
30MAR27 102.50 C 0.00 0.00 0.00 9.30 +0.04 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.67 +0.03 50 0 0 0
30MAR27 107.50 C 9.52 9.52 8.74 8.05 +0.04 50 61 92 +47
29JUN27 50.00 C 0.00 0.00 0.00 36.89 +0.67 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 35.07 +0.76 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 33.20 +1.03 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 31.42 +1.13 50 0 0 0
29JUN27 60.00 C 31.76 31.76 31.76 29.73 +0.75 50 15 45 +15
29JUN27 62.50 C 0.00 0.00 0.00 27.86 +0.81 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.18 +0.60 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.73 +0.54 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.36 +0.48 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 22.09 +0.50 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.83 +0.45 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.66 +0.39 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.62 +0.48 48 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.97 +0.48 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.93 +0.36 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 16.16 +0.50 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.32 +0.46 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 14.54 +0.47 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.80 +0.57 50 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 13.06 +0.66 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.29 +0.31 50 0 5 0
29JUN27 102.50 C 0.00 0.00 0.00 11.58 +0.25 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.98 +0.25 50 0 0 0
29JUN27 107.50 C 10.84 10.84 10.43 10.37 +0.24 50 30 30 +30
TOTAL CALL 3,876 36,208 +1,033
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 67 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 45.00 P 0.03 0.03 0.03 0.01 0.00 82 55 188 +55
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 108 0
29JUN26 49.00 P 0.04 0.04 0.04 0.01 0.00 71 2 316 -2
29JUN26 50.00 P 0.04 0.04 0.04 0.01 0.00 68 2 391 -2
29JUN26 52.50 P 0.04 0.04 0.04 0.01 0.00 62 12 697 +2
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 1,521 0
29JUN26 57.50 P 0.08 0.08 0.08 0.04 -0.02 59 5 1,184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.04 58 0 4,706 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 -0.07 58 0 2,251 0
29JUN26 65.00 P 0.16 0.20 0.16 0.29 -0.10 58 28 2,828 -27
29JUN26 67.50 P 0.42 0.42 0.24 0.51 -0.15 58 41 1,104 +18
29JUN26 70.00 P 0.42 0.62 0.36 0.84 -0.21 58 43 814 -22
29JUN26 72.50 P 0.78 1.11 0.67 1.29 -0.30 57 1,575 1,861 +1,181
29JUN26 75.00 P 1.21 1.66 1.13 1.91 -0.37 57 943 1,110 +792
29JUN26 77.50 P 2.04 2.66 1.70 2.70 -0.45 57 214 225 -81
29JUN26 80.00 P 3.00 4.09 3.00 3.68 -0.53 57 35 360 -27
29JUN26 82.50 P 4.22 5.48 3.72 4.86 -0.68 56 155 700 +55
29JUN26 85.00 P 5.65 7.17 5.04 6.25 -0.72 56 126 564 +9
29JUN26 87.50 P 6.89 8.71 6.89 7.95 -1.01 57 31 67 +16
29JUN26 90.00 P 8.48 9.57 8.48 9.85 -0.95 59 16 33 +15
29JUN26 92.50 P 0.00 0.00 0.00 11.67 -0.75 58 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 13.69 -1.22 58 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 16.15 -0.97 64 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 18.38 -1.03 65 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 20.61 -0.98 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.96 -0.93 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.28 -0.84 66 0 10 0
29JUN26 110.00 P 0.00 0.00 0.00 27.59 -1.06 63 0 10 0
29JUN26 112.50 P 0.00 0.00 0.00 30.02 -1.04 63 0 500 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 60 0
30JUL26 50.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 229 0
30JUL26 52.50 P 0.00 0.00 0.00 0.10 -0.03 55 0 96 0
30JUL26 55.00 P 0.27 0.27 0.27 0.18 -0.05 55 15 50 -15
30JUL26 57.50 P 0.00 0.00 0.00 0.30 -0.08 55 0 117 0
30JUL26 60.00 P 0.44 0.44 0.41 0.46 -0.10 55 92 314 -37
30JUL26 62.50 P 0.52 0.60 0.51 0.71 -0.13 55 135 212 +4
30JUL26 65.00 P 0.73 0.82 0.71 1.05 -0.17 55 60 394 -25
30JUL26 67.50 P 1.19 1.27 1.09 1.49 -0.22 54 217 331 +157
30JUL26 70.00 P 1.45 1.83 1.45 2.04 -0.28 54 159 172 +49
30JUL26 72.50 P 1.89 2.62 1.89 2.71 -0.34 54 37 228 -5
30JUL26 75.00 P 2.77 3.56 2.77 3.53 -0.37 54 112 188 +89
30JUL26 77.50 P 3.71 4.41 3.71 4.49 -0.42 54 50 265 +30
30JUL26 80.00 P 5.60 5.99 5.60 5.58 -0.48 54 16 55 +1
30JUL26 82.50 P 7.05 7.45 7.05 6.84 -0.63 54 66 100 +28
30JUL26 85.00 P 7.31 9.17 7.31 8.39 -0.65 55 94 91 +37
30JUL26 87.50 P 9.09 10.66 9.09 10.07 -0.74 56 79 164 +55
30JUL26 90.00 P 11.68 12.05 11.68 11.74 -0.88 56 45 92 +45
30JUL26 92.50 P 0.00 0.00 0.00 13.51 -0.97 56 0 6 0
30JUL26 95.00 P 0.00 0.00 0.00 15.66 -0.78 59 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.72 -0.74 60 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.83 -0.78 61 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 21.92 -0.86 61 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 24.11 -0.95 62 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 26.30 -1.06 62 0 10 0
28AUG26 46.00 P 0.00 0.00 0.00 0.08 -0.03 55 0 76 0
28AUG26 47.00 P 0.00 0.00 0.00 0.11 -0.02 56 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.13 -0.03 55 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.16 -0.04 55 0 16 0
28AUG26 50.00 P 0.00 0.00 0.00 0.20 -0.04 55 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.33 -0.06 55 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 0.51 -0.08 55 0 85 0
28AUG26 57.50 P 0.00 0.00 0.00 0.71 -0.11 55 0 182 0
28AUG26 60.00 P 0.84 0.98 0.84 1.00 -0.15 55 61 322 +46
28AUG26 62.50 P 1.07 1.18 1.07 1.39 -0.17 54 75 125 +45
28AUG26 65.00 P 1.87 1.87 1.69 1.88 -0.21 54 20 165 -20
28AUG26 67.50 P 0.00 0.00 0.00 2.46 -0.26 54 0 171 0
28AUG26 70.00 P 2.41 2.92 2.41 3.13 -0.31 54 105 150 +26
28AUG26 72.50 P 3.31 3.95 3.31 3.95 -0.34 54 53 237 -5
28AUG26 75.00 P 4.19 4.99 4.19 4.86 -0.40 54 88 294 +73
28AUG26 77.50 P 4.82 6.10 4.82 5.89 -0.41 54 135 287 +75
28AUG26 80.00 P 6.41 7.18 6.41 7.05 -0.53 54 94 421 +60
28AUG26 82.50 P 8.43 9.03 8.43 8.44 -0.56 54 37 394 +9
28AUG26 85.00 P 8.91 10.20 8.91 9.96 -0.61 55 69 126 -2
28AUG26 87.50 P 11.47 12.16 11.47 11.63 -0.59 56 54 139 +29
28AUG26 90.00 P 13.79 14.03 13.21 13.18 -0.92 55 45 154 +45
28AUG26 92.50 P 13.96 15.16 13.96 15.00 -0.93 56 45 105 +45
28AUG26 95.00 P 15.29 15.29 15.29 17.12 -0.69 58 15 15 +15
28AUG26 97.50 P 0.00 0.00 0.00 19.03 -0.73 59 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.07 -0.73 60 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.12 -0.76 60 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.29 -0.77 61 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.47 -0.77 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.03 54 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 -0.03 54 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.13 -0.04 54 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.16 -0.05 54 0 11 0
29SEP26 46.00 P 0.00 0.00 0.00 0.20 -0.05 54 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.24 -0.06 54 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.29 -0.07 54 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 0.34 -0.08 54 0 295 0
29SEP26 50.00 P 0.00 0.00 0.00 0.40 -0.10 54 0 1,721 0
29SEP26 52.50 P 0.00 0.00 0.00 0.61 -0.11 54 0 578 0
29SEP26 55.00 P 0.00 0.00 0.00 0.87 -0.12 54 0 738 0
29SEP26 57.50 P 1.11 1.11 1.11 1.13 -0.19 53 15 821 0
29SEP26 60.00 P 1.36 1.43 1.30 1.53 -0.22 53 75 1,147 +60
29SEP26 62.50 P 1.67 1.67 1.67 2.02 -0.26 53 15 177 0
29SEP26 65.00 P 0.00 0.00 0.00 2.58 -0.32 53 0 1,839 0
29SEP26 67.50 P 3.18 3.18 2.97 3.26 -0.33 53 195 726 -143
29SEP26 70.00 P 3.33 4.08 3.33 4.03 -0.41 53 61 233 +44
29SEP26 72.50 P 4.00 4.46 4.00 4.89 -0.45 53 45 131 +14
29SEP26 75.00 P 5.18 5.99 5.18 5.89 -0.49 53 50 295 +5
29SEP26 77.50 P 6.41 7.14 6.27 6.93 -0.55 52 86 347 +49
29SEP26 80.00 P 7.63 8.82 7.63 8.20 -0.52 53 334 510 +105
29SEP26 82.50 P 8.97 10.28 8.58 9.62 -0.39 53 152 343 +93
29SEP26 85.00 P 10.42 11.14 9.97 11.13 -0.57 54 60 130 +44
29SEP26 87.50 P 12.93 13.21 12.93 12.76 -0.60 54 25 85 +10
29SEP26 90.00 P 13.44 15.30 13.24 14.20 -0.91 53 84 155 +54
29SEP26 92.50 P 14.83 16.53 14.83 16.09 -0.86 55 75 160 +75
29SEP26 95.00 P 17.43 17.43 16.37 18.21 -0.79 57 45 45 +45
29SEP26 97.50 P 0.00 0.00 0.00 20.10 -0.66 57 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 22.04 -0.82 57 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 24.09 -0.83 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.14 -0.84 58 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.30 -0.85 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.35 -0.99 59 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.69 -0.86 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.35 -0.07 51 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.41 -0.07 51 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.47 -0.09 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.56 -0.10 51 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 0.65 -0.10 51 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 0.73 -0.12 51 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 0.83 -0.14 51 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 0.96 -0.14 51 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.11 -0.12 52 0 195 0
30DEC26 52.50 P 0.00 0.00 0.00 1.47 -0.09 52 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 1.81 -0.16 51 0 865 0
30DEC26 57.50 P 0.00 0.00 0.00 2.31 -0.21 51 0 423 0
30DEC26 60.00 P 2.80 2.80 2.80 2.86 -0.24 51 30 147 +11
30DEC26 62.50 P 3.16 3.16 3.16 3.54 -0.27 50 1 128 0
30DEC26 65.00 P 4.00 4.00 4.00 4.25 -0.31 50 2 345 +2
30DEC26 67.50 P 4.87 4.91 4.71 5.11 -0.33 50 19 261 -2
30DEC26 70.00 P 0.00 0.00 0.00 5.99 -0.36 50 0 59 0
30DEC26 72.50 P 0.00 0.00 0.00 7.01 -0.40 50 0 211 0
30DEC26 75.00 P 0.00 0.00 0.00 8.07 -0.57 50 0 122 0
30DEC26 77.50 P 8.65 8.65 8.65 9.23 -0.48 50 15 60 0
30DEC26 80.00 P 9.95 10.52 9.64 10.49 -0.53 50 31 92 +31
30DEC26 82.50 P 10.94 10.94 10.94 11.75 -0.73 50 15 120 +15
30DEC26 85.00 P 0.00 0.00 0.00 13.28 -0.74 50 0 60 0
30DEC26 87.50 P 13.81 13.81 13.81 14.87 -0.77 50 15 30 0
30DEC26 90.00 P 15.60 16.48 15.60 16.53 -0.81 51 30 531 +15
30DEC26 92.50 P 0.00 0.00 0.00 18.27 -0.84 51 0 30 0
30DEC26 95.00 P 19.00 19.00 19.00 20.61 -0.29 54 15 15 +15
30DEC26 97.50 P 0.00 0.00 0.00 22.42 -0.35 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.89 -1.15 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.91 -1.05 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.21 -0.75 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.27 -0.76 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.69 -0.09 49 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 0.78 -0.12 49 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.90 -0.14 50 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.03 -0.14 50 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.17 -0.13 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.30 -0.14 50 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 1.43 -0.19 50 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 1.61 -0.19 50 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 1.79 -0.15 50 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.21 -0.15 50 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 2.71 -0.30 49 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 3.23 -0.30 49 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 3.95 -0.30 49 0 280 0
30MAR27 62.50 P 0.00 0.00 0.00 4.67 -0.35 49 0 301 0
30MAR27 65.00 P 5.30 5.30 5.30 5.53 -0.38 49 15 216 +15
30MAR27 67.50 P 0.00 0.00 0.00 6.42 -0.39 48 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 7.40 -0.46 48 0 53 0
30MAR27 72.50 P 8.09 8.49 8.09 8.48 -0.47 48 45 63 +45
30MAR27 75.00 P 0.00 0.00 0.00 9.59 -0.48 48 0 0 0
30MAR27 77.50 P 10.38 10.38 10.07 10.81 -0.54 48 45 45 +45
30MAR27 80.00 P 11.64 11.64 11.64 12.21 -0.51 49 15 31 +15
30MAR27 82.50 P 0.00 0.00 0.00 13.54 -0.63 49 0 45 0
30MAR27 85.00 P 14.05 14.05 14.05 15.03 -0.66 49 15 30 0
30MAR27 87.50 P 0.00 0.00 0.00 16.68 -0.62 49 0 45 0
30MAR27 90.00 P 17.12 17.12 17.12 18.24 -0.73 49 30 45 +30
30MAR27 92.50 P 0.00 0.00 0.00 19.95 -0.75 49 0 15 0
30MAR27 95.00 P 20.84 20.84 20.84 21.71 -1.05 49 15 46 +15
30MAR27 97.50 P 0.00 0.00 0.00 23.63 -0.98 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.90 -0.57 52 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.83 -0.56 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.75 -0.57 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.71 -0.64 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.61 -0.14 50 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 3.17 -0.19 50 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 3.85 -0.19 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.59 -0.13 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.17 -0.30 49 0 0 0
29JUN27 62.50 P 6.08 6.08 6.08 5.97 -0.40 49 15 15 +15
29JUN27 65.00 P 0.00 0.00 0.00 6.88 -0.44 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.88 -0.46 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.94 -0.51 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 10.19 -0.39 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 11.29 -0.51 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.58 -0.56 48 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 13.93 -0.59 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.36 -0.62 49 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.85 -0.64 49 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.46 -0.62 49 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 20.03 -0.70 49 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 21.70 -0.73 49 0 15 0
29JUN27 95.00 P 22.59 22.59 22.59 23.44 -0.91 49 15 30 +15
29JUN27 97.50 P 0.00 0.00 0.00 25.33 -0.83 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.14 -0.70 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.40 -0.49 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 30.90 -0.89 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.39 -0.17 52 0 0 0
TOTAL PUT 7,056 45,712 +3,573
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$ 17.04
29JUN26 12.50 C 0.00 0.00 0.00 4.57 -0.01 64 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.05 -0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.54 -0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.57 -0.03 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.11 -0.03 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.72 -0.04 24 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 -0.05 23 0 89 0
29JUN26 17.50 C 0.20 0.20 0.17 0.18 -0.04 23 32 172 +32
29JUN26 18.00 C 0.10 0.10 0.10 0.07 -0.03 23 8 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.57 -0.03 55 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.08 +0.02 53 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.58 -0.03 47 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.07 -0.02 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.59 -0.02 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.14 -0.03 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.79 -0.03 26 0 15 0
30JUL26 17.00 C 0.00 0.00 0.00 0.49 -0.02 25 0 45 0
30JUL26 17.50 C 0.00 0.00 0.00 0.29 -0.02 25 0 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 97 0
30JUL26 18.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -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 33 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.57 -0.05 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.08 -0.04 48 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.58 -0.05 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.07 -0.03 23 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.60 -0.03 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.22 0.00 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.86 -0.04 25 0 15 0
28AUG26 17.00 C 0.59 0.59 0.59 0.59 -0.04 25 23 98 +23
28AUG26 17.50 C 0.00 0.00 0.00 0.40 -0.03 25 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 78 0
28AUG26 18.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 74 0
28AUG26 19.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.57 -0.05 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.08 -0.04 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.58 -0.05 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.08 -0.02 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.63 -0.03 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.24 -0.03 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 -0.03 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 -0.05 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 -0.02 25 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 -0.01 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 67 0
29SEP26 19.50 C 0.17 0.17 0.17 0.14 -0.01 25 10 41 +10
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 0.02 -0.01 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.57 -0.05 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.08 -0.04 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.58 -0.05 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.06 -0.08 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.61 -0.02 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.19 -0.02 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.83 -0.02 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 -0.03 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.28 -0.02 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.06 -0.04 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.88 -0.03 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 -0.03 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 -0.03 25 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.02 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.01 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 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 4.57 -0.05 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.08 -0.05 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.58 -0.08 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.16 -0.07 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.74 0.00 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.40 +0.01 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.10 +0.01 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.83 +0.01 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.59 +0.01 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.37 +0.02 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.19 +0.01 26 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.01 +0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 +0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.73 +0.01 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 -0.02 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.51 -0.01 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 0.00 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 0.00 26 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 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 4.57 -0.08 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.13 -0.07 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.73 -0.07 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.36 -0.05 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.97 -0.09 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.66 -0.09 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.38 -0.08 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.10 -0.11 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.84 -0.13 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.61 -0.15 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.42 -0.14 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.25 -0.13 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.10 -0.12 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.96 -0.12 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.84 -0.10 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.73 -0.10 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.55 -0.07 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.41 -0.06 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
TOTAL CALL 73 6,346 +65
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.08 0.08 0.08 0.04 -0.02 23 5 79 0
29JUN26 15.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 180 0
29JUN26 16.00 P 0.00 0.00 0.00 0.26 -0.02 22 0 213 0
29JUN26 16.50 P 0.55 0.55 0.50 0.52 0.00 23 14 181 +14
29JUN26 17.00 P 0.82 0.82 0.82 0.83 -0.01 21 40 247 +10
29JUN26 17.50 P 1.24 1.24 1.22 1.23 0.00 17 30 287 +30
29JUN26 18.00 P 1.86 1.86 1.86 1.73 +0.01 22 2 294 -2
29JUN26 18.50 P 0.00 0.00 0.00 2.22 +0.02 24 0 301 0
29JUN26 19.00 P 0.00 0.00 0.00 2.71 +0.02 20 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 3.22 +0.03 33 0 314 0
29JUN26 20.00 P 0.00 0.00 0.00 3.67 -0.01 0 0 540 0
29JUN26 21.00 P 0.00 0.00 0.00 4.70 +0.04 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.66 -0.01 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.66 0.00 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.70 +0.04 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.70 +0.03 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.69 +0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.65 -0.01 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.66 +0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.66 +0.01 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.69 +0.05 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.69 +0.03 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 0.00 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30JUL26 15.00 P 0.20 0.20 0.20 0.17 0.00 25 6 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.29 -0.01 24 0 39 0
30JUL26 16.00 P 0.44 0.44 0.44 0.47 0.00 24 1 96 +1
30JUL26 16.50 P 0.00 0.00 0.00 0.71 0.00 23 0 136 0
30JUL26 17.00 P 0.00 0.00 0.00 1.01 0.00 23 0 544 0
30JUL26 17.50 P 0.00 0.00 0.00 1.37 0.00 22 0 87 0
30JUL26 18.00 P 0.00 0.00 0.00 1.82 +0.01 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 2.27 +0.02 24 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.74 +0.02 25 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.25 +0.06 29 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.67 -0.01 0 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.70 +0.04 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.67 0.00 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.70 +0.04 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.70 +0.04 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.70 +0.03 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.69 +0.01 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.65 -0.01 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.66 +0.02 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.69 +0.04 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.69 +0.05 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 0.02 -0.01 25 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 108 0
28AUG26 15.50 P 0.00 0.00 0.00 0.41 -0.02 24 0 82 0
28AUG26 16.00 P 0.00 0.00 0.00 0.60 -0.01 24 0 47 0
28AUG26 16.50 P 0.00 0.00 0.00 0.84 -0.01 24 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 1.14 0.00 24 0 98 0
28AUG26 17.50 P 0.00 0.00 0.00 1.50 +0.02 24 0 27 0
28AUG26 18.00 P 0.00 0.00 0.00 1.90 0.00 24 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.33 +0.01 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.78 +0.02 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.25 +0.06 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.72 +0.04 24 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.73 +0.06 35 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.71 +0.05 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.70 +0.04 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.72 +0.05 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.72 +0.04 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.72 +0.06 53 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 0.16 0.16 0.16 0.14 -0.01 24 11 116 +11
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.01 24 0 5 0
29SEP26 15.00 P 0.37 0.37 0.37 0.36 -0.01 25 13 47 +13
29SEP26 15.50 P 0.00 0.00 0.00 0.51 -0.01 24 0 121 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 0.00 24 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 0.95 0.00 24 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 1.31 +0.08 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.57 -0.01 23 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.98 0.00 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.39 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.82 +0.01 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.28 +0.06 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.75 +0.07 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.70 +0.04 0 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.73 +0.06 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.71 +0.05 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.70 +0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.72 +0.05 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.72 +0.04 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.72 +0.06 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.69 +0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.72 +0.07 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.69 +0.05 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.69 +0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 -0.01 25 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 0.00 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.77 -0.01 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 0.00 0.00 0.00 1.28 +0.04 25 0 88 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 +0.05 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.88 +0.01 25 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 0.00 25 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.60 +0.01 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.99 +0.01 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.38 +0.06 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.81 +0.07 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.72 +0.06 22 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.73 +0.06 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.71 +0.05 26 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.70 +0.04 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.72 +0.05 34 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.72 +0.04 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.72 +0.06 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.69 +0.05 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.72 +0.07 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.69 +0.05 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.69 +0.03 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.47 0.00 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 +0.02 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 +0.03 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.97 +0.03 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.20 +0.04 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 +0.08 25 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.77 +0.04 26 0 75 0
30MAR27 17.50 P 0.00 0.00 0.00 2.08 +0.04 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.41 +0.04 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.77 +0.04 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.05 +0.04 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.43 +0.03 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.85 +0.04 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.74 +0.07 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.73 +0.06 24 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.71 +0.05 24 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.70 +0.04 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.72 +0.05 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.72 +0.04 33 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.72 +0.06 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.70 +0.06 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.72 +0.07 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.69 +0.05 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 -0.04 26 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.51 -0.05 26 0 2 0
29JUN27 14.00 P 0.00 0.00 0.00 0.65 -0.06 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.81 -0.06 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.01 -0.03 26 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.22 -0.07 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.46 -0.05 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.73 -0.02 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.02 -0.01 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.33 0.00 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.66 +0.01 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.02 +0.02 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.39 +0.03 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.78 +0.04 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.18 +0.05 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.01 +0.07 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.87 +0.07 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.76 +0.08 26 0 0 0
TOTAL PUT 122 6,317 +77
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 0.00 121 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.13 0.00 115 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.11 0.00 116 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.09 -0.01 114 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.08 0.00 119 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.07 0.00 122 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.05 -0.01 113 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.04 -0.01 112 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.03 -0.01 108 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.02 -0.01 102 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.10 -0.01 114 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.13 0.00 117 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.16 0.00 118 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 0.00 115 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 0.00 121 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.26 -0.01 114 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 0.00 115 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.34 0.00 114 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.39 0.00 123 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.43 0.00 119 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.47 0.00 113 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.52 0.00 120 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.56 -0.01 108 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.61 0.00 113 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.66 0.00 119 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.71 0.00 124 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.76 0.00 129 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.80 0.00 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$ 85.00
29JUN26 46.00 C 0.00 0.00 0.00 39.09 +1.12 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.09 +1.12 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.10 +1.13 69 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.10 +1.12 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.10 +1.12 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.61 +1.13 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.11 +1.10 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.62 +1.10 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.12 +1.10 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.63 +1.10 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.13 +1.09 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.64 +1.09 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.14 +1.09 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.65 +1.09 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.16 +1.07 19 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 7.72 +1.02 19 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 5.41 +0.89 19 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 3.31 +0.64 18 0 39 0
29JUN26 85.00 C 1.47 1.59 1.47 1.86 +0.47 19 23 53 -21
29JUN26 87.50 C 0.68 0.68 0.68 0.90 +0.23 19 40 98 +40
29JUN26 90.00 C 0.00 0.00 0.00 0.36 +0.10 19 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.12 +0.03 19 0 224 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 100 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.12 +1.10 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.63 +1.10 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.29 +1.24 23 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.80 +1.11 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.32 +1.08 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.86 +1.05 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.46 +0.99 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.18 +0.89 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.10 +0.86 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.28 +0.67 19 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 2.87 +0.50 20 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 1.81 +0.32 20 0 22 0
30JUL26 90.00 C 0.90 0.90 0.90 1.06 +0.16 20 1 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.58 +0.09 20 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.29 +0.04 20 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.12 +0.94 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.63 +0.91 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.29 +1.22 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.80 +1.11 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.32 +0.81 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.17 +0.99 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.90 +0.92 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.78 +0.82 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.91 +0.81 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.22 +0.67 21 0 5 0
28AUG26 85.00 C 0.00 0.00 0.00 3.83 +0.55 21 0 20 0
28AUG26 87.50 C 0.00 0.00 0.00 2.71 +0.39 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.89 +0.27 21 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.25 +0.17 21 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.79 +0.10 21 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.49 +0.07 21 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.29 +0.04 21 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.35 +1.38 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.36 +1.39 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.36 +1.39 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.37 +1.39 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.38 +1.40 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.90 +1.42 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.42 +1.41 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.62 +1.07 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.12 +0.94 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.63 +0.91 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.29 +1.03 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.80 +0.85 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.36 +0.85 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.34 +0.95 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.14 +0.87 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.09 +0.77 21 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 7.23 +0.73 21 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 5.54 +0.60 21 0 46 0
29SEP26 85.00 C 0.00 0.00 0.00 4.20 +0.44 21 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 3.17 +0.41 21 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 2.31 +0.30 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.63 +0.16 22 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 1.12 +0.10 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.75 +0.06 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.49 +0.04 22 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.31 +0.03 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.35 +1.16 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.36 +1.27 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.37 +1.27 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.37 +1.15 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.38 +1.36 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.90 +1.25 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.42 +1.22 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.62 +0.87 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.14 +0.81 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.69 +0.76 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.33 +0.95 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.01 +0.72 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.78 +0.67 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.75 +0.88 21 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 11.73 +0.80 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 9.89 +0.58 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.23 +0.51 21 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 6.89 +0.58 22 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 5.67 +0.57 22 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 4.54 +0.46 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.59 +0.34 21 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 2.84 +0.27 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.21 +0.18 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.71 +0.15 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.30 +0.10 21 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.98 +0.07 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.72 +0.07 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.53 +0.04 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.38 +0.02 21 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.70 +0.76 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.38 +0.79 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.10 +0.77 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.89 +0.77 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.78 +0.77 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.71 +0.71 23 3 0 -3
30MAR27 72.50 C 0.00 0.00 0.00 14.77 +1.02 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.69 +0.69 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.99 +0.32 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.47 +0.32 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.10 +0.32 21 0 0 0
30MAR27 85.00 C 6.85 6.85 6.85 6.97 +0.41 22 40 40 +40
30MAR27 87.50 C 0.00 0.00 0.00 5.92 +0.43 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.95 +0.36 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.12 +0.31 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.38 +0.22 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.76 +0.16 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.26 +0.13 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.81 +0.08 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.46 +0.12 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.17 +0.08 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.89 +0.04 21 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.71 +0.02 21 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 25.66 +0.82 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.34 +0.72 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.23 +0.76 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.06 +0.66 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.05 +0.71 20 3 3 +3
29JUN27 72.50 C 0.00 0.00 0.00 15.23 +0.46 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.78 +0.70 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 12.07 +0.53 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.52 +0.40 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 9.23 +0.43 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.04 +0.38 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.95 +0.34 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.02 +0.35 21 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.16 +0.29 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.42 +0.31 21 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.77 +0.26 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.19 +0.24 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.71 +0.21 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.34 +0.25 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.98 - 22 0 0 -
TOTAL CALL 110 1,704 +59
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.07 -0.07 20 0 2 0
29JUN26 80.00 P 0.00 0.00 0.00 0.25 -0.22 19 0 17 0
29JUN26 82.50 P 0.86 0.86 0.86 0.73 -0.47 19 9 77 0
29JUN26 85.00 P 0.00 0.00 0.00 1.73 -0.72 19 0 50 0
29JUN26 87.50 P 0.00 0.00 0.00 3.23 -0.88 19 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 5.22 -1.01 19 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 7.53 -1.08 19 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.00 -1.10 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.50 -1.10 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.24 -1.00 42 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.95 -0.79 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.52 -0.72 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.81 -0.93 58 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.32 -0.92 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.82 -0.92 67 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 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.05 -0.04 20 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.13 -0.12 19 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.35 -0.22 20 0 36 0
30JUL26 80.00 P 0.00 0.00 0.00 0.77 -0.36 20 0 63 0
30JUL26 82.50 P 0.00 0.00 0.00 1.45 -0.56 19 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 2.50 -0.79 19 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 3.94 -0.99 19 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 5.72 -0.96 19 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 7.79 -1.03 19 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.07 -1.08 19 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.50 -1.10 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.24 -1.00 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.95 -0.79 37 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.52 -0.72 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.86 -0.88 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.36 -0.88 46 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.86 -0.88 48 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.09 -0.05 21 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.20 -0.10 21 0 5 0
28AUG26 75.00 P 0.00 0.00 0.00 0.42 -0.18 21 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 0.80 -0.29 21 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.39 -0.41 21 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.19 -0.59 21 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.27 -0.75 21 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 4.73 -0.86 21 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 6.35 -0.87 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.25 -0.96 21 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.36 -1.01 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.63 -1.05 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.24 -1.15 26 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.95 -0.94 32 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.52 -0.87 35 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.92 -0.97 37 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.42 -0.97 39 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.92 -0.97 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.04 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 -0.07 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.28 -0.13 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.54 -0.19 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.93 -0.30 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.47 -0.43 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.22 -0.53 21 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 3.18 -0.66 21 0 42 0
29SEP26 85.00 P 5.23 5.23 5.23 4.58 -0.76 22 15 60 +15
29SEP26 87.50 P 0.00 0.00 0.00 6.06 -0.81 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 7.66 -0.90 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.55 -0.95 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.59 -0.99 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.16 -0.62 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.49 -0.81 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.88 -0.76 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.31 -0.75 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.76 -0.70 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.14 -0.76 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.58 -0.80 34 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 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 -0.05 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 -0.09 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.46 -0.13 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.75 -0.20 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.17 -0.27 21 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.73 -0.35 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.44 -0.45 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.28 -0.54 21 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 4.28 -0.65 21 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 5.49 -0.75 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.91 -0.85 21 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 8.64 -0.70 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.40 -0.90 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.31 -0.95 21 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.35 -0.97 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.97 -0.65 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.21 -0.67 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.51 -0.69 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.86 -0.70 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.24 -0.72 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.67 -0.71 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.11 -0.04 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.20 -0.07 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.33 -0.11 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.54 -0.16 21 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.85 -0.20 21 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.26 -0.25 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.78 -0.34 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.44 -0.41 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.21 -0.45 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.08 -0.55 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.13 -0.62 21 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 6.34 -0.71 21 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.75 -0.78 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.42 -0.75 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.14 -0.88 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.25 -0.65 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.34 -0.53 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.36 -0.63 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.53 -0.64 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.76 -0.65 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.05 -0.67 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.38 -0.69 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.75 -0.70 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.41 -0.05 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.63 -0.07 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.96 -0.06 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.36 -0.09 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.85 -0.19 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.46 -0.24 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.23 -0.25 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.11 -0.20 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.11 -0.25 22 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.29 -0.23 22 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.60 -0.27 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.01 -0.31 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.61 -0.28 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.30 -0.32 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.12 -0.73 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.05 -0.80 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.06 -0.85 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.19 -0.89 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.37 -0.91 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.65 - 25 0 0 -
TOTAL PUT 24 1,288 +15
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$ 466.40
05JUN26 300.00 C 0.00 0.00 0.00 166.43 -17.37 0 0 0 0
05JUN26 310.00 C 0.00 0.00 0.00 156.43 -17.37 0 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 146.43 -17.37 0 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 136.45 -17.36 0 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 126.44 -17.38 0 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 116.45 -17.37 0 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 106.46 -17.37 106 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 96.47 -17.37 104 0 0 0
05JUN26 380.00 C 0.00 0.00 0.00 86.50 -17.36 104 0 0 0
05JUN26 390.00 C 0.00 0.00 0.00 76.48 -17.40 85 0 0 0
05JUN26 400.00 C 78.00 78.00 70.50 66.51 -17.40 82 2 1 0
05JUN26 410.00 C 0.00 0.00 0.00 56.65 -17.21 83 0 105 0
05JUN26 420.00 C 58.01 58.01 58.01 46.60 -17.02 66 10 279 -10
05JUN26 430.00 C 38.80 42.00 32.50 36.64 -15.36 55 39 757 -27
05JUN26 440.00 C 43.00 43.00 22.98 27.00 -16.00 52 178 15,944 -62
05JUN26 450.00 C 31.49 33.32 14.74 18.02 -15.30 50 770 4,182 -297
05JUN26 460.00 C 22.81 22.81 8.50 10.60 -14.40 50 1,184 2,464 -347
05JUN26 470.00 C 17.90 17.90 4.47 5.65 -12.25 52 9,049 4,399 +1,515
05JUN26 480.00 C 11.84 11.84 2.40 2.99 -8.85 57 4,049 1,922 -71
05JUN26 490.00 C 8.06 8.06 1.24 1.49 -6.18 60 3,213 1,373 +126
05JUN26 500.00 C 3.08 3.91 0.66 0.74 -4.07 64 7,492 2,984 -67
05JUN26 510.00 C 1.80 2.15 0.35 0.37 -2.57 67 927 939 +220
05JUN26 520.00 C 2.41 2.41 0.13 0.19 -1.58 71 5,496 1,336 -3,877
05JUN26 530.00 C 0.90 0.90 0.12 0.10 -0.96 74 213 384 -167
05JUN26 540.00 C 0.60 0.60 0.10 0.06 -0.57 79 213 976 +77
05JUN26 550.00 C 0.37 0.37 0.14 0.03 -0.34 81 37 362 +2
05JUN26 560.00 C 0.14 0.18 0.14 0.02 -0.20 86 77 1,164 +15
05JUN26 570.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
05JUN26 580.00 C 0.00 0.00 0.00 0.01 - 95 0 0 -
05JUN26 590.00 C 0.00 0.00 0.00 0.01 - 101 0 0 -
05JUN26 600.00 C 0.00 0.00 0.00 0.01 - 108 0 0 -
12JUN26 310.00 C 0.00 0.00 0.00 156.62 -17.18 76 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 146.62 -17.18 0 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 136.63 -17.18 0 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 126.64 -17.18 58 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 116.64 -17.18 0 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 106.84 -16.99 72 0 0 0
12JUN26 370.00 C 0.00 0.00 0.00 96.84 -17.00 65 0 0 0
12JUN26 380.00 C 0.00 0.00 0.00 86.67 -17.19 40 0 0 0
12JUN26 390.00 C 0.00 0.00 0.00 76.68 -17.20 37 0 0 0
12JUN26 400.00 C 0.00 0.00 0.00 66.72 -17.19 38 0 0 0
12JUN26 410.00 C 0.00 0.00 0.00 56.86 -17.00 39 0 1 0
12JUN26 420.00 C 0.00 0.00 0.00 47.21 -16.41 39 0 203 0
12JUN26 430.00 C 0.00 0.00 0.00 38.00 -14.83 40 0 25 0
12JUN26 440.00 C 0.00 0.00 0.00 29.71 -14.28 41 0 384 0
12JUN26 450.00 C 21.13 22.37 20.55 22.00 -14.61 41 128 574 +125
12JUN26 460.00 C 25.00 25.00 13.27 15.71 -12.29 41 526 1,038 +57
12JUN26 470.00 C 20.13 20.13 9.00 10.92 -10.94 42 3,375 2,707 +760
12JUN26 480.00 C 16.88 16.88 6.25 7.80 -9.08 45 1,290 2,326 +239
12JUN26 490.00 C 8.68 10.50 4.35 5.40 -7.19 47 1,250 782 +367
12JUN26 500.00 C 8.00 8.00 3.03 3.70 -5.56 48 2,779 2,300 +313
12JUN26 510.00 C 5.50 5.50 2.45 2.63 -4.10 50 112 746 0
12JUN26 520.00 C 4.60 4.60 1.60 1.90 -2.95 53 13,270 1,373 +398
12JUN26 530.00 C 3.48 3.48 1.17 1.39 -2.09 55 209 363 -1
12JUN26 540.00 C 3.12 3.12 0.90 1.04 -1.45 57 212 213 -23
12JUN26 550.00 C 2.10 2.10 0.67 0.78 -1.00 59 136 1,106 +6
12JUN26 560.00 C 0.87 0.87 0.35 0.60 -0.67 62 2 262 +1
12JUN26 570.00 C 0.00 0.00 0.00 0.47 - 64 0 0 -
12JUN26 580.00 C 0.00 0.00 0.00 0.38 - 66 0 0 -
12JUN26 590.00 C 0.00 0.00 0.00 0.31 - 69 0 0 -
12JUN26 600.00 C 0.00 0.00 0.00 0.25 - 71 0 0 -
29JUN26 230.00 C 233.84 234.69 233.82 236.86 -15.22 0 900 1,355 -730
29JUN26 235.00 C 229.38 229.57 229.28 231.87 -14.88 0 200 300 -100
29JUN26 240.00 C 0.00 0.00 0.00 226.88 -15.06 0 0 900 0
29JUN26 245.00 C 0.00 0.00 0.00 221.89 -15.00 0 0 600 0
29JUN26 250.00 C 0.00 0.00 0.00 216.90 -15.00 0 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 211.91 -16.26 0 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 206.92 -15.05 0 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 201.93 -14.74 0 0 110 0
29JUN26 270.00 C 0.00 0.00 0.00 196.94 -15.01 0 0 300 0
29JUN26 275.00 C 189.25 189.50 189.25 191.95 -15.05 0 200 100 -200
29JUN26 280.00 C 0.00 0.00 0.00 186.67 -15.35 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 181.97 -14.75 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 176.98 -14.92 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 171.99 -14.75 0 0 0 0
29JUN26 300.00 C 163.79 163.89 163.09 167.00 -16.80 0 350 440 +350
29JUN26 310.00 C 0.00 0.00 0.00 157.02 -16.78 0 0 850 0
29JUN26 320.00 C 0.00 0.00 0.00 147.04 -16.76 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 137.06 -16.75 0 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 127.09 -16.73 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 117.11 -16.71 33 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 107.14 -16.69 32 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 96.84 -17.00 0 0 90 0
29JUN26 380.00 C 0.00 0.00 0.00 87.30 -16.56 33 0 28 0
29JUN26 390.00 C 0.00 0.00 0.00 77.51 -16.37 33 0 213 0
29JUN26 400.00 C 75.00 80.62 75.00 67.92 -15.99 34 33 542 -31
29JUN26 410.00 C 0.00 0.00 0.00 58.63 -15.25 34 0 254 0
29JUN26 420.00 C 61.03 62.08 47.00 51.29 -14.95 40 175 2,065 +34
29JUN26 430.00 C 45.70 45.70 39.45 41.88 -14.42 36 120 3,038 0
29JUN26 440.00 C 46.98 46.98 30.19 33.71 -13.27 34 329 9,599 -176
29JUN26 450.00 C 36.28 36.28 23.80 27.40 -13.74 35 445 7,762 -275
29JUN26 460.00 C 33.36 33.36 18.55 21.50 -11.86 35 898 23,861 +117
29JUN26 470.00 C 18.00 25.40 14.28 16.93 -11.07 36 8,358 16,911 -1,182
29JUN26 480.00 C 20.35 20.35 11.18 13.18 -9.66 37 4,790 47,913 +645
29JUN26 490.00 C 15.50 15.80 8.80 10.35 -8.33 38 8,558 31,796 -5,222
29JUN26 500.00 C 12.67 15.00 6.86 8.05 -7.19 39 11,254 32,218 +3,182
29JUN26 510.00 C 10.00 10.77 5.45 6.48 -5.94 41 1,095 7,867 -73
29JUN26 520.00 C 10.80 10.80 4.32 5.07 -5.06 42 3,189 20,653 +825
29JUN26 530.00 C 7.03 7.03 3.36 3.99 -4.28 43 3,199 47,549 -62
29JUN26 540.00 C 5.00 5.17 2.76 3.15 -3.62 44 982 33,662 -68
29JUN26 550.00 C 5.00 6.30 2.20 2.50 -3.07 45 794 21,497 +264
29JUN26 560.00 C 3.78 3.78 1.76 2.00 -2.59 46 1,384 15,453 +298
29JUN26 570.00 C 4.40 4.40 1.48 1.61 -2.20 47 615 13,094 +122
29JUN26 580.00 C 2.50 2.78 1.18 1.31 -1.87 48 481 8,985 +198
29JUN26 590.00 C 3.45 3.45 1.00 1.07 -1.59 49 373 5,723 -6
29JUN26 600.00 C 2.02 2.03 0.80 0.88 -1.37 50 1,355 27,479 +449
29JUN26 610.00 C 1.45 1.45 0.68 0.73 -1.18 51 113 8,676 +12
29JUN26 620.00 C 0.78 0.80 0.63 0.62 -1.01 52 103 19,490 -103
29JUN26 630.00 C 0.80 0.80 0.80 0.52 -0.88 53 10 12,548 -10
29JUN26 640.00 C 0.39 0.45 0.39 0.44 -0.77 54 86 4,771 -1
29JUN26 650.00 C 1.00 1.00 0.33 0.38 -0.67 55 42 6,361 +3
29JUN26 660.00 C 0.80 0.80 0.28 0.33 -0.59 56 70 17,326 -15
29JUN26 670.00 C 0.00 0.00 0.00 0.29 -0.52 57 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.25 -0.47 58 0 13,477 0
29JUN26 690.00 C 0.00 0.00 0.00 0.22 -0.42 59 0 7,734 0
29JUN26 700.00 C 0.50 0.50 0.12 0.20 -0.38 61 216 17,091 -30
29JUN26 710.00 C 0.00 0.00 0.00 0.17 -0.35 61 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.16 -0.31 63 0 4,148 0
29JUN26 730.00 C 0.00 0.00 0.00 0.14 -0.29 63 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.12 -0.27 64 0 5,019 0
29JUN26 750.00 C 0.09 0.09 0.09 0.11 -0.25 65 250 5,824 0
29JUN26 760.00 C 0.13 0.13 0.13 0.10 -0.23 66 26 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.09 -0.22 67 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.08 -0.21 68 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.07 -0.20 68 0 120 0
29JUN26 800.00 C 0.06 0.06 0.05 0.06 -0.19 69 100 18,212 -1
29JUN26 810.00 C 0.11 0.11 0.11 0.05 -0.19 69 25 114 -25
29JUN26 820.00 C 0.10 0.10 0.10 0.04 -0.19 69 31 131 -31
29JUN26 830.00 C 0.00 0.00 0.00 0.03 -0.19 69 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.02 -0.19 68 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 -0.19 66 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.18 67 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.17 68 0 103 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 -0.16 69 0 179 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 -0.15 70 0 108 0
29JUN26 900.00 C 0.06 0.06 0.06 0.01 -0.14 71 5 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 -0.13 72 0 134 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 -0.12 74 0 1,145 0
30JUL26 230.00 C 0.00 0.00 0.00 243.26 -9.90 128 0 164 0
30JUL26 235.00 C 232.89 232.89 232.89 232.89 -16.04 78 1 1 +1
30JUL26 240.00 C 0.00 0.00 0.00 227.75 -15.72 71 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 223.46 -15.03 82 0 30 0
30JUL26 250.00 C 0.00 0.00 0.00 223.45 -10.06 115 0 32 0
30JUL26 255.00 C 0.00 0.00 0.00 212.59 -16.44 55 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 207.33 -15.61 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 203.08 -15.49 66 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 197.28 -16.80 0 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 192.54 -15.46 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 187.64 -15.76 38 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 182.66 -15.99 36 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 176.98 -16.69 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 171.99 -16.71 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 167.00 -16.80 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 157.79 -16.07 35 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 147.04 -16.98 0 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 137.06 -17.64 0 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 127.09 -17.82 0 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 119.30 -15.82 44 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 109.57 -15.29 41 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 99.92 -15.13 39 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 88.93 -16.46 30 0 150 0
30JUL26 390.00 C 0.00 0.00 0.00 79.36 -16.54 29 0 51 0
30JUL26 400.00 C 0.00 0.00 0.00 71.87 -14.75 34 0 164 0
30JUL26 410.00 C 0.00 0.00 0.00 64.11 -13.19 36 0 840 0
30JUL26 420.00 C 55.47 55.47 55.47 55.76 -15.09 35 1 1,378 0
30JUL26 430.00 C 48.26 48.26 48.20 48.59 -14.12 35 22 2,909 0
30JUL26 440.00 C 39.11 41.50 37.50 41.40 -12.10 34 1,068 4,154 +680
30JUL26 450.00 C 35.99 39.00 32.00 35.30 -12.08 34 959 4,361 -285
30JUL26 460.00 C 31.54 32.16 26.84 29.83 -11.31 34 1,241 3,069 +342
30JUL26 470.00 C 30.00 32.70 22.74 25.20 -10.44 35 2,140 5,703 -999
30JUL26 480.00 C 26.57 27.78 19.05 21.37 -9.58 35 1,089 6,890 +629
30JUL26 490.00 C 22.32 22.32 16.10 17.96 -8.64 36 786 3,621 +336
30JUL26 500.00 C 22.80 22.80 13.50 15.00 -7.80 36 2,299 21,197 +266
30JUL26 510.00 C 14.19 14.43 11.47 12.92 -6.58 37 507 11,442 -97
30JUL26 520.00 C 15.50 15.50 9.80 10.80 -5.86 38 505 23,290 +80
30JUL26 530.00 C 12.59 13.00 8.38 9.19 -5.02 39 668 3,624 +58
30JUL26 540.00 C 10.66 11.00 7.32 7.88 -4.24 39 592 2,611 -215
30JUL26 550.00 C 8.23 9.99 6.10 6.63 -3.71 40 877 20,265 +49
30JUL26 560.00 C 8.37 8.37 5.15 5.70 -3.13 41 390 4,384 +198
30JUL26 570.00 C 4.75 5.21 4.60 4.87 -2.67 41 13 12,546 -9
30JUL26 580.00 C 4.99 4.99 3.99 4.17 -2.28 42 36 6,852 -29
30JUL26 590.00 C 4.06 4.06 3.50 3.58 -1.95 43 67 3,256 -4
30JUL26 600.00 C 5.00 5.00 3.00 3.09 -1.65 43 204 17,849 -21
30JUL26 610.00 C 3.50 3.50 2.67 2.68 -1.40 44 426 70,513 -33
30JUL26 620.00 C 3.90 3.90 2.24 2.33 -1.19 44 54 19,014 -6
30JUL26 630.00 C 2.26 2.26 2.00 2.04 -1.00 45 210 6,721 +157
30JUL26 640.00 C 3.00 3.00 1.85 1.79 -0.85 46 2 386 -1
30JUL26 650.00 C 1.81 1.81 1.65 1.57 -0.72 46 133 1,879 -75
30JUL26 660.00 C 1.60 1.60 1.60 1.39 -0.61 47 2 1,256 0
30JUL26 670.00 C 0.00 0.00 0.00 1.24 -0.51 48 0 1,236 0
30JUL26 680.00 C 0.00 0.00 0.00 1.10 -0.43 48 0 2,007 0
30JUL26 690.00 C 0.00 0.00 0.00 0.99 -0.36 49 0 1,506 0
30JUL26 700.00 C 1.30 1.30 1.02 0.89 -0.30 50 12 1,921 -1
30JUL26 710.00 C 0.83 0.83 0.83 0.80 -0.25 50 12 1,042 0
30JUL26 720.00 C 0.00 0.00 0.00 0.73 -0.21 51 0 788 0
30JUL26 730.00 C 0.87 0.87 0.87 0.66 -0.17 52 10 2,494 +10
30JUL26 740.00 C 0.00 0.00 0.00 0.61 -0.14 52 0 470 0
30JUL26 750.00 C 1.02 1.02 1.02 0.56 -0.11 53 1 248 +1
30JUL26 760.00 C 0.00 0.00 0.00 0.51 -0.09 54 0 220 0
30JUL26 770.00 C 0.50 0.50 0.50 0.47 -0.07 54 19 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.44 -0.05 55 0 2 0
30JUL26 790.00 C 0.43 0.43 0.43 0.41 -0.04 56 25 102 -24
30JUL26 800.00 C 0.35 0.35 0.35 0.38 -0.03 56 96 1,099 -96
28AUG26 230.00 C 0.00 0.00 0.00 243.26 -10.11 102 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 232.89 -16.04 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 227.75 -15.72 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 223.46 -15.03 59 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 223.45 -10.06 92 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 212.59 -16.44 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 207.45 -16.11 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 203.08 -15.53 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 197.53 -16.55 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 192.63 -16.08 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 187.70 -16.07 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 182.78 -16.06 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 177.83 -16.11 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 172.97 -16.06 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 168.08 -16.06 0 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 158.31 -16.07 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 149.45 -15.16 42 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 140.38 -14.48 44 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 130.69 -14.43 42 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 121.08 -14.41 40 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 111.59 -14.92 38 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 102.29 -14.83 37 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 93.23 -14.57 36 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 84.02 -15.33 35 0 50 0
28AUG26 400.00 C 76.21 76.21 76.09 75.81 -14.18 34 61 114 +57
28AUG26 410.00 C 0.00 0.00 0.00 68.00 -13.60 34 0 1,200 0
28AUG26 420.00 C 0.00 0.00 0.00 60.62 -10.73 34 0 1,054 0
28AUG26 430.00 C 52.23 52.23 52.23 53.70 -12.68 34 26 2,885 +26
28AUG26 440.00 C 47.16 47.16 46.80 48.69 -10.26 36 60 3,546 +60
28AUG26 450.00 C 43.00 43.00 38.00 41.04 -11.96 34 155 3,958 -32
28AUG26 460.00 C 38.88 38.88 33.89 36.12 -11.14 34 338 2,979 +120
28AUG26 470.00 C 37.72 37.75 29.11 31.39 -9.99 35 717 3,097 +252
28AUG26 480.00 C 32.81 33.73 25.30 27.40 -8.60 35 858 4,303 +215
28AUG26 490.00 C 25.44 25.44 21.86 23.87 -8.39 35 135 2,184 -8
28AUG26 500.00 C 24.37 24.37 19.00 20.80 -7.77 36 381 10,142 +128
28AUG26 510.00 C 18.37 18.37 16.50 18.10 -7.21 36 36 1,866 +29
28AUG26 520.00 C 16.50 17.00 14.50 15.65 -6.80 37 16 2,303 +4
28AUG26 530.00 C 17.55 17.55 13.00 13.52 -6.41 37 43 2,446 +26
28AUG26 540.00 C 11.90 12.17 11.55 11.67 -6.05 37 71 2,409 +30
28AUG26 550.00 C 17.96 17.96 10.29 10.08 -5.71 38 166 9,299 +2
28AUG26 560.00 C 9.15 9.78 8.90 8.71 -5.38 38 1,097 9,019 +999
28AUG26 570.00 C 7.70 8.10 7.70 7.53 -5.07 38 882 4,008 +604
28AUG26 580.00 C 7.07 7.70 7.06 6.51 -4.53 39 416 21,889 +413
28AUG26 590.00 C 6.77 6.77 6.77 5.64 -4.21 39 150 8,944 0
28AUG26 600.00 C 7.52 7.52 5.50 4.89 -3.79 39 647 22,088 +576
28AUG26 610.00 C 5.20 5.20 5.17 4.25 -3.57 40 40 2,284 -30
28AUG26 620.00 C 4.64 4.64 4.64 3.70 -3.40 40 30 2,277 -30
28AUG26 630.00 C 4.70 4.70 4.14 3.23 -3.27 40 34 2,404 -26
28AUG26 640.00 C 3.67 3.79 3.67 2.82 -3.04 41 117 2,264 -30
28AUG26 650.00 C 4.10 4.10 3.17 2.47 -2.89 41 19,354 26,926 +18,114
28AUG26 660.00 C 2.95 3.11 2.95 2.16 -2.75 41 60 3,564 0
28AUG26 670.00 C 0.00 0.00 0.00 1.90 -2.62 42 0 1,423 0
28AUG26 680.00 C 0.00 0.00 0.00 1.68 -2.49 42 0 914 0
28AUG26 690.00 C 0.00 0.00 0.00 1.48 -2.38 42 0 561 0
28AUG26 700.00 C 1.97 2.24 1.97 1.31 -2.27 43 2 530 +1
28AUG26 710.00 C 2.63 2.63 2.58 1.16 -2.17 43 300 491 -300
28AUG26 720.00 C 0.00 0.00 0.00 1.03 -2.08 43 0 221 0
28AUG26 730.00 C 0.00 0.00 0.00 0.92 -1.99 44 0 95 0
28AUG26 740.00 C 1.35 1.35 1.35 0.83 -1.89 44 11 29 +11
28AUG26 750.00 C 1.67 1.67 1.14 0.74 -1.82 45 12 697 +1
29SEP26 230.00 C 0.00 0.00 0.00 243.26 -11.12 85 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 233.70 -15.72 48 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 227.77 -16.70 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 223.46 -16.06 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 223.45 -11.13 76 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 212.99 -16.66 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 207.92 -16.81 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 203.50 -16.31 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 198.70 -16.20 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 193.23 -16.79 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 188.50 -16.66 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 185.34 -14.93 48 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 179.10 -16.30 31 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 174.14 -16.40 29 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 169.99 -15.69 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 160.30 -15.67 39 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 151.69 -14.55 43 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 142.07 -15.36 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 132.54 -14.98 39 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 123.14 -14.92 38 0 8 0
29SEP26 360.00 C 0.00 0.00 0.00 113.92 -14.73 37 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 104.94 -14.49 36 0 210 0
29SEP26 380.00 C 0.00 0.00 0.00 96.22 -13.64 35 0 487 0
29SEP26 390.00 C 0.00 0.00 0.00 87.47 -13.70 34 0 322 0
29SEP26 400.00 C 0.00 0.00 0.00 79.10 -13.40 33 0 790 0
29SEP26 410.00 C 0.00 0.00 0.00 73.77 -11.35 36 0 1,018 0
29SEP26 420.00 C 70.24 70.24 62.00 64.56 -12.68 33 57 546 +32
29SEP26 430.00 C 56.00 58.46 55.10 57.93 -10.05 33 65 1,328 +27
29SEP26 440.00 C 49.30 49.30 49.30 51.25 -10.17 33 20 4,504 0
29SEP26 450.00 C 50.25 50.25 50.25 46.04 -12.64 33 15 5,484 0
29SEP26 460.00 C 48.09 48.09 39.30 40.87 -11.70 33 160 6,875 0
29SEP26 470.00 C 37.93 38.90 34.02 36.39 -9.69 34 289 3,887 -3
29SEP26 480.00 C 42.00 42.00 30.03 32.21 -9.46 34 375 4,556 -2
29SEP26 490.00 C 30.12 30.12 26.52 28.53 -8.13 34 112 3,830 -25
29SEP26 500.00 C 31.20 31.20 23.50 25.28 -7.58 34 208 9,913 +129
29SEP26 510.00 C 27.50 27.50 20.90 22.55 -6.98 35 274 5,192 +108
29SEP26 520.00 C 24.35 24.35 18.60 19.84 -6.58 35 210 3,894 +7
29SEP26 530.00 C 19.91 19.91 16.79 17.48 -6.03 35 45 9,900 -3
29SEP26 540.00 C 17.00 17.34 14.60 15.38 -5.79 36 162 4,432 +104
29SEP26 550.00 C 15.10 15.10 13.05 13.53 -5.44 36 2,815 46,305 +2,483
29SEP26 560.00 C 15.35 15.35 11.70 11.90 -5.11 36 68 7,860 -59
29SEP26 570.00 C 12.00 12.00 10.62 10.47 -4.80 36 11 5,377 +2
29SEP26 580.00 C 11.00 11.00 9.50 9.21 -4.51 37 426 7,603 +50
29SEP26 590.00 C 9.11 9.11 9.11 8.11 -4.24 37 7 2,097 +7
29SEP26 600.00 C 9.00 9.05 7.70 7.14 -3.99 37 428 20,980 -194
29SEP26 610.00 C 7.47 7.47 7.18 6.30 -3.75 37 50 6,393 0
29SEP26 620.00 C 6.40 6.40 6.40 5.56 -3.53 38 2 5,656 0
29SEP26 630.00 C 0.00 0.00 0.00 4.91 -3.24 38 0 5,419 0
29SEP26 640.00 C 0.00 0.00 0.00 4.35 -3.12 38 3 7,399 0
29SEP26 650.00 C 5.74 5.74 4.55 3.85 -2.95 38 6,355 37,813 -6,305
29SEP26 660.00 C 4.59 4.91 4.59 3.42 -2.78 39 90 7,201 -90
29SEP26 670.00 C 4.25 4.25 4.25 3.03 -2.63 39 30 3,091 -30
29SEP26 680.00 C 3.80 3.81 3.80 2.70 -2.48 39 11 10,745 +11
29SEP26 690.00 C 3.51 3.57 3.51 2.41 -2.34 39 60 421 -60
29SEP26 700.00 C 4.00 4.30 2.95 2.15 -2.15 40 490 2,846 -208
29SEP26 710.00 C 3.02 3.02 3.02 1.92 -2.10 40 30 1,219 0
29SEP26 720.00 C 0.00 0.00 0.00 1.72 -1.99 40 0 1,914 0
29SEP26 730.00 C 0.00 0.00 0.00 1.54 -1.89 40 0 1,337 0
29SEP26 740.00 C 0.00 0.00 0.00 1.39 -1.79 41 0 684 0
29SEP26 750.00 C 2.16 2.20 2.16 1.25 -1.70 41 15 1,889 +15
29SEP26 760.00 C 2.03 2.03 2.03 1.13 -1.61 41 4 1,375 +4
29SEP26 770.00 C 0.00 0.00 0.00 1.02 -1.50 42 0 1,532 0
29SEP26 780.00 C 1.87 1.87 1.77 0.92 -1.47 42 60 2,022 0
29SEP26 790.00 C 0.00 0.00 0.00 0.84 -1.30 42 0 609 0
29SEP26 800.00 C 1.50 1.50 1.28 0.76 -1.25 42 43 860 +11
29SEP26 810.00 C 0.00 0.00 0.00 0.69 -1.17 43 0 212 0
29SEP26 820.00 C 0.00 0.00 0.00 0.63 -1.12 43 0 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.58 -1.07 43 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.53 -1.03 43 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.49 -0.99 44 0 791 0
29SEP26 860.00 C 0.98 1.07 0.98 0.45 -0.95 44 14 226 +14
29SEP26 870.00 C 0.92 1.01 0.92 0.41 -0.92 44 15 209 +14
29SEP26 880.00 C 0.00 0.00 0.00 0.38 -0.89 44 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.35 -0.86 45 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.32 -0.83 45 0 212 0
29SEP26 910.00 C 0.00 0.00 0.00 0.30 -0.80 45 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.28 -0.81 46 0 884 0
29SEP26 930.00 C 0.00 0.00 0.00 0.26 -0.79 46 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.24 -0.77 46 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.23 -0.74 46 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.21 -0.72 47 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.20 -0.70 47 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.18 -0.69 47 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.17 -0.67 47 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.16 -0.63 48 0 1,879 0
30DEC26 230.00 C 250.00 250.00 239.00 243.70 -13.53 60 10 1,430 +10
30DEC26 235.00 C 0.00 0.00 0.00 236.23 -16.13 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 231.10 -16.42 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 226.57 -16.13 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 223.45 -14.43 52 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 216.93 -16.13 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 213.63 -14.60 49 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 208.83 -14.59 48 0 0 0
30DEC26 270.00 C 213.00 213.00 213.00 204.03 -14.60 47 1 33 +1
30DEC26 275.00 C 0.00 0.00 0.00 197.44 -16.40 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 192.66 -16.37 39 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 189.55 -14.71 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 184.79 -14.70 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 180.05 -15.13 43 0 2 0
30DEC26 300.00 C 171.24 173.31 171.24 177.56 -10.56 47 420 459 +389
30DEC26 310.00 C 0.00 0.00 0.00 164.02 -16.93 35 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 154.96 -16.61 35 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 147.55 -14.77 38 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 137.00 -16.20 34 0 212 0
30DEC26 350.00 C 0.00 0.00 0.00 128.12 -16.14 34 0 180 0
30DEC26 360.00 C 0.00 0.00 0.00 121.33 -14.18 36 0 201 0
30DEC26 370.00 C 0.00 0.00 0.00 111.24 -15.81 33 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 104.66 -14.12 34 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 96.78 -13.99 34 0 359 0
30DEC26 400.00 C 90.00 90.00 90.00 91.85 -9.55 36 2 3,422 +1
30DEC26 410.00 C 0.00 0.00 0.00 80.20 -15.54 31 0 223 0
30DEC26 420.00 C 76.13 76.13 76.13 76.00 -12.45 33 30 531 +30
30DEC26 430.00 C 69.81 69.88 69.65 71.78 -11.26 35 91 6,804 +30
30DEC26 440.00 C 62.00 62.00 62.00 65.62 -10.38 34 1 682 0
30DEC26 450.00 C 55.17 58.50 55.17 58.50 -10.46 33 8 5,941 -1
30DEC26 460.00 C 53.77 56.53 51.10 53.48 -9.92 33 19 4,548 -1
30DEC26 470.00 C 50.60 50.60 46.61 48.60 -10.48 33 1,154 1,652 +911
30DEC26 480.00 C 53.94 53.94 42.00 44.37 -9.57 33 240 5,326 -19
30DEC26 490.00 C 43.00 43.00 39.17 40.39 -8.74 33 154 2,121 +2
30DEC26 500.00 C 45.06 45.06 35.25 36.78 -8.46 33 131 4,649 +40
30DEC26 510.00 C 35.51 35.51 33.00 33.57 -8.10 33 7 3,496 -1
30DEC26 520.00 C 33.00 33.00 33.00 30.59 -7.66 33 1 6,784 0
30DEC26 530.00 C 28.37 28.37 28.20 27.98 -7.40 34 12 3,135 +2
30DEC26 540.00 C 25.00 25.99 24.28 25.57 -6.93 34 3,671 15,896 +1,130
30DEC26 550.00 C 25.37 25.37 22.00 23.25 -6.40 34 385 12,577 +163
30DEC26 560.00 C 20.46 20.46 20.46 21.13 -6.40 34 30 3,100 +30
30DEC26 570.00 C 0.00 0.00 0.00 19.21 -5.89 34 5 5,241 +5
30DEC26 580.00 C 18.47 19.62 17.31 17.47 -5.84 34 360 9,817 -258
30DEC26 590.00 C 17.50 17.54 17.50 15.88 -5.52 35 4 3,646 -1
30DEC26 600.00 C 18.00 18.20 14.65 14.45 -4.94 35 80 19,413 -42
30DEC26 610.00 C 15.29 15.29 13.92 13.15 -5.06 35 73 5,234 -28
30DEC26 620.00 C 13.20 13.20 12.32 11.97 -4.87 35 5 7,608 -5
30DEC26 630.00 C 12.01 12.01 11.41 10.90 -4.69 35 84 1,776 -46
30DEC26 640.00 C 0.00 0.00 0.00 9.93 -4.54 35 0 3,381 0
30DEC26 650.00 C 10.42 10.42 10.42 9.06 -4.42 35 3 2,820 -1
30DEC26 660.00 C 0.00 0.00 0.00 8.26 -4.34 36 0 2,286 0
30DEC26 670.00 C 0.00 0.00 0.00 7.54 -4.26 36 0 955 0
30DEC26 680.00 C 7.82 8.68 7.82 6.89 -4.17 36 3 1,453 +2
30DEC26 690.00 C 7.20 7.20 7.20 6.30 -4.08 36 40 694 0
30DEC26 700.00 C 7.48 7.48 6.80 5.77 -3.99 36 34 15,592 +4
30DEC26 710.00 C 6.96 6.96 6.96 5.28 -3.90 36 10 478 0
30DEC26 720.00 C 7.54 7.70 6.48 4.84 -3.82 37 240 1,528 -240
30DEC26 730.00 C 0.00 0.00 0.00 4.44 -3.73 37 0 598 0
30DEC26 740.00 C 0.00 0.00 0.00 4.08 -3.65 37 0 2,246 0
30DEC26 750.00 C 0.00 0.00 0.00 3.75 -3.57 37 0 13,559 0
30DEC26 760.00 C 5.39 5.39 5.39 3.45 -3.49 37 1 2,635 -1
30DEC26 770.00 C 0.00 0.00 0.00 3.18 -3.41 37 0 2,517 0
30DEC26 780.00 C 4.50 4.50 4.50 2.93 -3.33 38 10 1,996 0
30DEC26 790.00 C 0.00 0.00 0.00 2.71 -3.25 38 0 575 0
30DEC26 800.00 C 4.17 4.17 4.17 2.50 -3.18 38 10 916 +10
30DEC26 810.00 C 0.00 0.00 0.00 2.31 -3.11 38 0 1,142 0
30DEC26 820.00 C 3.72 3.73 3.72 2.14 -3.04 38 48 852 +46
30DEC26 830.00 C 0.00 0.00 0.00 1.99 -2.97 38 0 1,633 0
30DEC26 840.00 C 0.00 0.00 0.00 1.79 -2.96 38 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 1.71 -2.85 39 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 1.59 -2.79 39 0 145 0
30DEC26 870.00 C 0.00 0.00 0.00 1.48 -2.73 39 0 122 0
30DEC26 880.00 C 2.70 2.70 2.70 1.38 -2.68 39 30 220 +30
30DEC26 890.00 C 2.66 2.67 2.56 1.29 -2.62 39 120 185 +108
30DEC26 900.00 C 2.55 2.55 2.43 1.17 -2.61 39 60 445 0
30DEC26 910.00 C 0.00 0.00 0.00 1.09 -2.56 39 0 953 0
30DEC26 920.00 C 0.00 0.00 0.00 1.05 -2.48 40 0 241 0
30DEC26 930.00 C 2.13 2.13 2.13 0.96 -2.46 40 30 134 +30
30DEC26 940.00 C 0.00 0.00 0.00 0.90 -2.41 40 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.84 -2.46 40 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.79 -2.43 40 0 41 0
30DEC26 970.00 C 1.89 1.89 1.89 0.74 -2.39 40 11 94 -5
30DEC26 980.00 C 0.00 0.00 0.00 0.70 -2.35 41 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.66 -2.31 41 0 43 0
30DEC26 1,000.00 C 1.31 1.71 1.31 0.62 -2.19 41 34 3,268 +34
30MAR27 230.00 C 0.00 0.00 0.00 243.85 -16.33 46 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 238.72 -16.76 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 233.97 -16.70 43 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 229.24 -16.72 42 0 0 0
30MAR27 250.00 C 225.00 225.00 225.00 227.93 -13.28 51 1 111 +1
30MAR27 255.00 C 0.00 0.00 0.00 219.78 -16.70 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 215.43 -16.32 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 210.77 -16.26 41 0 2 0
30MAR27 270.00 C 0.00 0.00 0.00 206.07 -16.25 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 201.40 -16.17 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 196.74 -16.08 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 192.11 -16.10 39 0 6 0
30MAR27 290.00 C 0.00 0.00 0.00 187.49 -16.07 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 182.91 -16.06 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 178.35 -16.02 37 0 185 0
30MAR27 310.00 C 172.48 172.48 172.48 169.35 -15.87 36 1 0 -1
30MAR27 320.00 C 0.00 0.00 0.00 160.54 -15.68 36 0 32 0
30MAR27 330.00 C 0.00 0.00 0.00 151.76 -15.61 35 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 142.86 -15.92 34 0 0 0
30MAR27 350.00 C 135.00 135.00 132.50 136.52 -13.61 36 63 661 +63
30MAR27 360.00 C 0.00 0.00 0.00 126.58 -15.32 33 0 341 0
30MAR27 370.00 C 0.00 0.00 0.00 118.79 -15.07 33 0 178 0
30MAR27 380.00 C 0.00 0.00 0.00 112.45 -13.73 34 0 208 0
30MAR27 390.00 C 0.00 0.00 0.00 105.74 -13.48 34 0 166 0
30MAR27 400.00 C 93.00 98.00 93.00 98.79 -12.36 34 4 1,305 +1
30MAR27 410.00 C 0.00 0.00 0.00 91.85 -13.02 33 0 41 0
30MAR27 420.00 C 90.00 90.00 85.00 83.40 -14.73 32 8 19,774 +6
30MAR27 430.00 C 0.00 0.00 0.00 77.61 -14.09 32 0 950 0
30MAR27 440.00 C 73.00 73.00 73.00 71.81 -12.41 31 1 1,093 -1
30MAR27 450.00 C 71.00 71.00 65.76 68.60 -11.13 33 92 1,042 +58
30MAR27 460.00 C 66.00 66.00 60.80 63.94 -10.03 33 213 1,088 +139
30MAR27 470.00 C 59.50 59.50 56.44 58.72 -10.24 33 34 3,517 +4
30MAR27 480.00 C 58.38 58.38 52.00 54.61 -7.64 33 19 4,081 +13
30MAR27 490.00 C 49.29 50.87 48.83 50.54 -8.81 33 27 567 0
30MAR27 500.00 C 51.75 52.80 44.66 46.83 -8.38 33 390 2,832 +133
30MAR27 510.00 C 43.09 43.09 42.72 43.37 -7.97 33 36 879 +32
30MAR27 520.00 C 45.17 45.17 39.08 40.21 -7.52 33 356 2,207 +356
30MAR27 530.00 C 40.00 40.00 36.46 37.25 -7.11 33 259 3,436 +47
30MAR27 540.00 C 35.51 35.94 33.07 34.45 -6.77 33 413 3,589 +311
30MAR27 550.00 C 32.83 33.60 30.82 31.85 -6.18 33 26 1,327 -2
30MAR27 560.00 C 29.10 29.10 29.10 29.45 -6.14 33 10 2,913 0
30MAR27 570.00 C 29.17 29.17 27.40 27.23 -5.84 33 31 1,658 -1
30MAR27 580.00 C 24.50 24.50 24.50 25.18 -5.55 33 2 1,413 0
30MAR27 590.00 C 23.90 23.90 23.90 23.29 -5.27 34 1 1,368 -1
30MAR27 600.00 C 23.70 23.70 21.55 21.54 -5.01 34 28 5,962 +4
30MAR27 610.00 C 23.29 23.29 22.00 19.92 -4.77 34 6 1,823 -2
30MAR27 620.00 C 22.50 22.50 22.00 18.43 -4.53 34 2 2,577 -2
30MAR27 630.00 C 19.00 19.00 19.00 17.06 -4.30 34 1 1,416 -1
30MAR27 640.00 C 0.00 0.00 0.00 15.79 -4.09 34 0 971 0
30MAR27 650.00 C 0.00 0.00 0.00 14.63 -3.88 34 16 627 0
30MAR27 660.00 C 0.00 0.00 0.00 13.55 -3.70 34 0 200 0
30MAR27 670.00 C 13.60 14.30 13.60 12.56 -3.51 34 315 2,290 -203
30MAR27 680.00 C 13.19 13.19 13.19 11.65 -3.34 34 2 849 +2
30MAR27 690.00 C 0.00 0.00 0.00 10.81 -3.17 35 0 368 0
30MAR27 700.00 C 0.00 0.00 0.00 10.03 -3.02 35 0 7,112 0
30MAR27 710.00 C 10.70 10.70 10.70 9.31 -2.88 35 1 1,756 +1
30MAR27 720.00 C 10.30 10.30 10.30 8.66 -2.73 35 1 153 0
30MAR27 730.00 C 0.00 0.00 0.00 8.05 -2.60 35 0 141 0
30MAR27 740.00 C 0.00 0.00 0.00 7.49 -2.48 35 0 2,479 0
30MAR27 750.00 C 0.00 0.00 0.00 6.97 -2.36 35 0 156 0
30MAR27 760.00 C 8.87 8.87 8.87 6.49 -2.25 35 45 154 +44
30MAR27 770.00 C 0.00 0.00 0.00 6.05 -2.15 35 0 229 0
30MAR27 780.00 C 7.88 7.88 7.88 5.64 -2.05 36 5 257 0
30MAR27 790.00 C 0.00 0.00 0.00 5.26 -1.96 36 0 164 0
30MAR27 800.00 C 8.00 8.00 8.00 4.92 -1.86 36 10 325 +10
30MAR27 810.00 C 0.00 0.00 0.00 4.59 -1.79 36 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 4.29 -1.71 36 0 147 0
30MAR27 830.00 C 0.00 0.00 0.00 4.02 -1.63 36 0 256 0
30MAR27 840.00 C 0.00 0.00 0.00 3.76 -1.56 36 0 89 0
30MAR27 850.00 C 6.40 6.40 5.77 3.53 -1.49 36 242 766 -239
29JUN27 300.00 C 0.00 0.00 0.00 181.15 -16.37 37 0 33 0
29JUN27 310.00 C 0.00 0.00 0.00 172.19 -16.46 36 0 0 0
29JUN27 320.00 C 170.00 170.00 169.67 163.45 -16.48 35 2 2 +2
29JUN27 330.00 C 0.00 0.00 0.00 154.94 -16.44 35 0 3 0
29JUN27 340.00 C 0.00 0.00 0.00 146.97 -16.05 34 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 138.91 -15.95 34 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 131.31 -15.59 34 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 125.39 -13.78 35 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 118.11 -13.56 34 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 110.13 -14.29 33 0 4 0
29JUN27 400.00 C 0.00 0.00 0.00 104.51 -12.91 34 0 10 0
29JUN27 410.00 C 0.00 0.00 0.00 97.05 -13.63 33 0 0 0
29JUN27 420.00 C 100.00 100.00 89.00 92.18 -12.82 33 715 1,457 +715
29JUN27 430.00 C 0.00 0.00 0.00 86.22 -11.78 33 0 123 0
29JUN27 440.00 C 80.00 80.00 80.00 80.85 -11.42 33 1 66 0
29JUN27 450.00 C 86.00 86.00 77.00 71.28 -15.38 30 14 78 -3
29JUN27 460.00 C 68.77 71.94 68.50 70.54 -10.78 33 62 142 +60
29JUN27 470.00 C 69.92 69.92 64.02 66.04 -10.01 33 51 138 0
29JUN27 480.00 C 70.00 70.00 60.85 61.69 -9.20 33 39 74 +24
29JUN27 490.00 C 0.00 0.00 0.00 57.49 -8.72 33 0 43 0
29JUN27 500.00 C 57.50 57.50 53.00 53.82 -7.73 33 4 1,201 +4
29JUN27 510.00 C 49.56 49.56 49.56 50.41 -7.64 33 1 119 0
29JUN27 520.00 C 47.85 47.85 47.85 47.01 -8.18 33 40 76 +35
29JUN27 530.00 C 43.00 43.00 43.00 43.78 -8.63 33 3 340 0
29JUN27 540.00 C 40.00 40.00 40.00 41.09 -8.55 33 15 259 +15
29JUN27 550.00 C 38.62 38.62 38.00 38.41 -8.56 33 72 700 -5
29JUN27 560.00 C 38.15 40.14 36.56 35.73 -8.42 33 3 14 +1
29JUN27 570.00 C 0.00 0.00 0.00 33.34 -7.80 33 0 7 0
29JUN27 580.00 C 0.00 0.00 0.00 31.30 -7.30 33 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 29.26 -7.38 33 0 4 0
29JUN27 600.00 C 28.30 28.86 27.30 27.23 -7.86 33 38 816 +38
29JUN27 610.00 C 26.10 26.10 26.10 25.35 -8.40 33 5 65 +5
29JUN27 620.00 C 25.00 25.00 25.00 23.85 -8.57 33 8 53 +8
29JUN27 630.00 C 23.80 23.80 23.80 22.35 -8.76 33 1 8 0
29JUN27 640.00 C 0.00 0.00 0.00 20.86 -8.96 34 0 2 0
29JUN27 650.00 C 0.00 0.00 0.00 19.38 -9.17 34 0 17 0
29JUN27 660.00 C 0.00 0.00 0.00 18.17 -9.46 34 0 12 0
29JUN27 670.00 C 21.00 21.00 19.00 17.11 -9.66 34 16 213 +15
TOTAL CALL 172,506 1,614,710 +19,638
05JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
05JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
05JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
05JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
05JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
05JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 81 0 500 0
05JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,266 0
05JUN26 410.00 P 0.15 0.15 0.15 0.01 -0.01 60 2 673 0
05JUN26 420.00 P 0.07 0.20 0.07 0.02 -0.05 53 49 1,508 +16
05JUN26 430.00 P 0.62 0.62 0.14 0.11 -0.10 52 1,090 3,543 -375
05JUN26 440.00 P 0.63 0.90 0.31 0.52 -0.08 52 1,724 1,558 +53
05JUN26 450.00 P 1.00 2.66 0.86 1.66 +0.29 51 6,074 3,101 +1,020
05JUN26 460.00 P 3.10 6.48 2.50 4.30 +1.38 51 4,658 2,980 -283
05JUN26 470.00 P 4.77 12.50 4.77 9.20 +3.65 52 3,854 3,238 +56
05JUN26 480.00 P 9.66 20.20 9.66 15.95 +6.44 51 635 515 +34
05JUN26 490.00 P 20.00 25.50 20.00 25.13 +9.76 61 176 179 +58
05JUN26 500.00 P 22.47 37.10 22.47 34.07 +11.80 59 28 9 -2
05JUN26 510.00 P 0.00 0.00 0.00 44.15 +13.92 74 0 0 0
05JUN26 520.00 P 0.00 0.00 0.00 53.77 +14.96 73 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 63.69 +14.35 77 0 0 0
05JUN26 540.00 P 0.00 0.00 0.00 73.67 +14.74 85 0 0 0
05JUN26 550.00 P 0.00 0.00 0.00 83.67 +14.98 94 0 0 0
05JUN26 560.00 P 0.00 0.00 0.00 93.67 +15.12 103 0 0 0
05JUN26 570.00 P 0.00 0.00 0.00 103.67 - 112 0 0 -
05JUN26 580.00 P 0.00 0.00 0.00 113.67 - 120 0 0 -
05JUN26 590.00 P 0.00 0.00 0.00 123.67 - 128 0 0 -
05JUN26 600.00 P 0.00 0.00 0.00 133.67 - 136 0 0 -
12JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
12JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
12JUN26 400.00 P 0.31 0.31 0.31 0.05 +0.01 39 7 71 +5
12JUN26 410.00 P 0.53 0.65 0.53 0.17 +0.04 39 108 349 +8
12JUN26 420.00 P 0.68 0.95 0.68 0.53 +0.15 39 162 743 +59
12JUN26 430.00 P 1.08 1.75 1.07 1.35 +0.43 40 625 766 +329
12JUN26 440.00 P 2.10 3.60 1.81 2.75 +0.93 40 1,257 1,821 +659
12JUN26 450.00 P 3.50 6.50 3.50 5.20 +1.70 40 1,089 639 +267
12JUN26 460.00 P 5.90 11.00 5.90 9.00 +3.03 41 651 866 +212
12JUN26 470.00 P 11.00 17.00 9.90 14.20 +4.69 42 751 664 +440
12JUN26 480.00 P 15.27 24.00 15.27 21.08 +7.07 45 290 369 +92
12JUN26 490.00 P 24.56 28.59 24.56 28.94 +9.30 47 84 132 +9
12JUN26 500.00 P 31.00 40.00 31.00 36.71 +10.47 47 36 18 -12
12JUN26 510.00 P 0.00 0.00 0.00 45.90 +12.29 50 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 55.30 +13.44 53 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 64.78 +13.41 55 0 0 0
12JUN26 540.00 P 0.00 0.00 0.00 74.41 +14.92 58 0 0 0
12JUN26 550.00 P 0.00 0.00 0.00 86.70 +17.98 83 0 0 0
12JUN26 560.00 P 82.30 90.00 82.30 94.01 +14.66 62 4 4 +4
12JUN26 570.00 P 0.00 0.00 0.00 105.84 - 89 0 0 -
12JUN26 580.00 P 0.00 0.00 0.00 115.84 - 95 0 0 -
12JUN26 590.00 P 0.00 0.00 0.00 126.12 - 103 0 0 -
12JUN26 600.00 P 0.00 0.00 0.00 135.83 - 105 0 0 -
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 64 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 62 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 409 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 211 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 38 0 559 0
29JUN26 350.00 P 0.18 0.18 0.18 0.01 -0.01 35 50 702 +50
29JUN26 360.00 P 0.25 0.30 0.25 0.02 -0.03 33 170 2,821 -63
29JUN26 370.00 P 0.28 0.28 0.28 0.05 -0.06 33 1 2,565 +1
29JUN26 380.00 P 0.50 0.52 0.43 0.14 -0.09 33 478 4,513 -52
29JUN26 390.00 P 0.60 0.76 0.60 0.33 -0.13 34 315 5,504 +12
29JUN26 400.00 P 0.85 1.13 0.80 0.73 -0.12 34 566 19,201 +38
29JUN26 410.00 P 1.42 1.78 1.15 1.43 +0.01 34 296 8,393 +45
29JUN26 420.00 P 2.00 2.85 1.75 2.64 +0.37 35 1,461 13,771 -327
29JUN26 430.00 P 2.90 4.60 2.76 4.20 +0.64 34 1,280 17,312 -389
29JUN26 440.00 P 5.03 7.24 4.36 6.58 +1.24 34 3,579 10,776 +5
29JUN26 450.00 P 6.66 11.00 6.66 9.88 +2.16 35 1,809 21,177 +33
29JUN26 460.00 P 10.37 15.60 9.84 14.11 +3.35 35 4,371 16,763 +1,007
29JUN26 470.00 P 14.53 21.60 14.47 19.46 +4.93 36 1,436 8,763 -100
29JUN26 480.00 P 20.00 27.88 20.00 25.78 +6.74 37 974 9,383 +57
29JUN26 490.00 P 27.34 35.30 27.21 33.24 +8.40 38 1,222 12,822 +551
29JUN26 500.00 P 35.00 43.88 35.00 40.50 +9.17 38 1,360 18,255 -603
29JUN26 510.00 P 42.50 50.56 42.50 49.31 +10.31 41 57 15,819 0
29JUN26 520.00 P 57.50 59.00 57.50 57.70 +11.10 41 102 13,169 -80
29JUN26 530.00 P 69.50 70.05 65.30 66.30 +12.01 41 905 4,397 -794
29JUN26 540.00 P 70.00 79.85 70.00 75.71 +12.11 42 40 7,656 0
29JUN26 550.00 P 80.00 80.00 80.00 87.85 +15.39 55 19 6,794 -19
29JUN26 560.00 P 90.00 98.05 88.51 95.02 +11.31 46 1,063 9,600 +354
29JUN26 570.00 P 98.00 106.00 98.00 105.84 +15.84 54 954 3,520 -4
29JUN26 580.00 P 117.81 117.81 113.95 115.84 +13.30 58 241 5,879 -1
29JUN26 590.00 P 126.85 127.27 126.85 126.12 +15.41 63 46 1,874 -46
29JUN26 600.00 P 0.00 0.00 0.00 135.83 +16.00 64 0 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 144.79 +15.54 61 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 153.67 +14.76 50 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 163.67 +14.35 53 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 174.78 +16.36 69 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 184.72 +15.71 71 0 251 0
29JUN26 660.00 P 0.00 0.00 0.00 194.78 +16.08 75 0 4 -30
29JUN26 670.00 P 0.00 0.00 0.00 204.72 +16.10 77 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 214.70 +16.11 79 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 224.70 +15.75 82 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 234.70 +15.77 84 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 244.70 +15.71 86 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 254.70 +15.61 89 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 264.72 +15.63 91 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 274.72 +15.63 93 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 284.70 +15.89 95 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 294.78 +15.86 98 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 304.78 +16.20 100 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 314.78 +16.20 102 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 324.77 +15.44 104 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 334.78 +15.92 106 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 344.77 +15.89 108 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 354.71 +15.79 110 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 364.71 +15.79 112 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 374.71 +15.81 113 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 386.14 +17.24 128 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 394.78 +15.88 118 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 403.97 +15.17 108 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 414.71 +16.10 121 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 424.69 +15.93 122 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 434.70 +15.79 124 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 444.77 +16.37 127 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 454.77 +16.21 129 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.02 0.00 35 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 100 0
30JUL26 330.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 368 0
30JUL26 340.00 P 0.55 0.63 0.55 0.19 +0.03 35 90 651 0
30JUL26 350.00 P 0.70 0.70 0.70 0.35 +0.05 35 110 701 0
30JUL26 360.00 P 0.83 0.99 0.83 0.62 +0.11 35 77 2,736 +1
30JUL26 370.00 P 1.00 1.18 1.00 1.04 +0.20 35 6 2,150 0
30JUL26 380.00 P 1.50 1.82 1.50 1.68 +0.34 35 25 11,527 +25
30JUL26 390.00 P 1.95 2.60 1.95 2.51 +0.56 34 109 4,311 -7
30JUL26 400.00 P 2.03 3.76 2.03 3.63 +0.73 34 570 7,356 +343
30JUL26 410.00 P 3.80 5.09 3.80 5.20 +1.03 34 391 3,214 +99
30JUL26 420.00 P 4.70 7.30 4.70 7.21 +1.42 34 951 16,299 +43
30JUL26 430.00 P 6.71 10.10 6.71 9.72 +1.92 34 941 18,861 +398
30JUL26 440.00 P 10.28 13.25 10.10 12.84 +2.56 34 374 11,916 +94
30JUL26 450.00 P 13.70 17.40 13.20 16.59 +3.23 34 435 7,724 +175
30JUL26 460.00 P 16.88 22.70 16.88 21.00 +4.06 34 1,051 7,957 -514
30JUL26 470.00 P 22.00 28.50 22.00 26.32 +5.32 34 1,356 9,443 -259
30JUL26 480.00 P 25.63 34.53 25.63 32.41 +6.78 35 1,529 5,889 +747
30JUL26 490.00 P 33.89 40.54 33.71 39.29 +7.98 35 1,075 3,428 +28
30JUL26 500.00 P 39.88 48.00 39.88 46.50 +8.92 36 76 1,564 +12
30JUL26 510.00 P 0.00 0.00 0.00 54.71 +10.19 38 3 681 +3
30JUL26 520.00 P 64.00 64.00 62.20 62.20 +10.70 37 170 808 +107
30JUL26 530.00 P 0.00 0.00 0.00 70.18 +10.59 37 1 2,945 -1
30JUL26 540.00 P 0.00 0.00 0.00 79.47 +11.57 39 6 1,091 +6
30JUL26 550.00 P 0.00 0.00 0.00 88.31 +12.70 40 3 1,104 +3
30JUL26 560.00 P 0.00 0.00 0.00 97.40 +13.18 40 0 440 0
30JUL26 570.00 P 0.00 0.00 0.00 106.69 +10.79 41 0 510 0
30JUL26 580.00 P 0.00 0.00 0.00 115.90 +13.36 41 0 1,040 0
30JUL26 590.00 P 0.00 0.00 0.00 126.17 +14.96 44 0 311 0
30JUL26 600.00 P 128.00 138.27 128.00 135.83 +15.35 46 88 3,288 +69
30JUL26 610.00 P 0.00 0.00 0.00 144.79 +14.94 44 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 154.36 +13.46 44 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 166.28 +16.51 54 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 174.78 +15.46 50 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 184.72 +15.06 51 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 195.81 +17.10 58 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 205.82 +16.60 60 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 215.83 +16.78 62 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 224.70 +15.75 58 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 235.27 +16.34 63 0 30 -30
30JUL26 710.00 P 0.00 0.00 0.00 244.70 +15.71 62 0 0 -60
30JUL26 720.00 P 0.00 0.00 0.00 255.70 +16.41 69 0 0 -60
30JUL26 730.00 P 0.00 0.00 0.00 265.75 +16.66 71 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 275.97 +16.88 73 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 284.70 +15.68 68 0 0 -1
30JUL26 760.00 P 0.00 0.00 0.00 296.00 +16.98 77 0 0 -1
30JUL26 770.00 P 0.00 0.00 0.00 304.78 +15.77 72 0 0 -60
30JUL26 780.00 P 0.00 0.00 0.00 315.26 +16.68 76 0 0 -31
30JUL26 790.00 P 0.00 0.00 0.00 325.73 +16.40 80 0 30 -60
30JUL26 800.00 P 0.00 0.00 0.00 335.71 +16.85 81 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 5 0
28AUG26 285.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
28AUG26 295.00 P 0.50 0.50 0.50 0.07 +0.05 35 20 20 +20
28AUG26 300.00 P 0.00 0.00 0.00 0.09 +0.06 35 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.17 +0.10 35 0 35 0
28AUG26 320.00 P 0.00 0.00 0.00 0.28 +0.16 35 0 62 0
28AUG26 330.00 P 0.00 0.00 0.00 0.49 +0.26 35 0 200 0
28AUG26 340.00 P 1.08 1.29 1.08 0.79 +0.39 35 28 1,049 +14
28AUG26 350.00 P 0.00 0.00 0.00 1.24 +0.57 35 0 992 0
28AUG26 360.00 P 0.00 0.00 0.00 1.86 +0.80 35 0 617 0
28AUG26 370.00 P 2.34 2.72 2.34 2.68 +1.07 35 71 703 +49
28AUG26 380.00 P 2.77 3.56 2.77 3.56 +1.18 34 101 1,535 +101
28AUG26 390.00 P 3.82 4.89 3.71 4.91 +1.45 34 780 1,813 +40
28AUG26 400.00 P 4.90 6.60 4.90 6.62 +1.92 34 509 4,028 +96
28AUG26 410.00 P 6.83 8.70 6.83 8.67 +2.49 34 1,154 3,579 +708
28AUG26 420.00 P 8.92 11.20 8.92 11.12 +2.80 34 174 4,992 -37
28AUG26 430.00 P 10.94 14.50 10.94 14.15 +3.50 34 112 7,577 -24
28AUG26 440.00 P 14.20 17.90 14.20 17.57 +4.02 34 69 7,508 +9
28AUG26 450.00 P 18.84 22.57 18.84 21.41 +4.61 33 117 5,095 -7
28AUG26 460.00 P 23.08 27.49 23.08 26.08 +5.33 33 288 8,947 +98
28AUG26 470.00 P 29.15 33.08 29.15 31.45 +6.38 34 346 3,722 +22
28AUG26 480.00 P 34.00 39.02 34.00 37.34 +7.25 34 350 2,810 +123
28AUG26 490.00 P 38.00 45.78 38.00 43.87 +8.19 34 458 1,829 +151
28AUG26 500.00 P 45.22 52.00 45.08 51.08 +9.30 35 551 894 +300
28AUG26 510.00 P 58.71 60.50 58.71 57.91 +9.38 35 32 277 +32
28AUG26 520.00 P 66.46 66.46 66.46 63.94 +8.04 33 30 450 -30
28AUG26 530.00 P 0.00 0.00 0.00 71.75 +7.75 33 0 713 0
28AUG26 540.00 P 0.00 0.00 0.00 82.13 +10.37 37 3 1,058 +3
28AUG26 550.00 P 91.00 91.00 91.00 92.51 +11.54 40 5 841 +5
28AUG26 560.00 P 0.00 0.00 0.00 100.78 +11.78 40 0 697 0
28AUG26 570.00 P 110.00 110.00 110.00 108.81 +11.33 39 10 1,451 +10
28AUG26 580.00 P 0.00 0.00 0.00 117.49 +11.38 38 0 1,240 0
28AUG26 590.00 P 133.00 133.00 133.00 126.92 +12.63 39 50 3,375 -50
28AUG26 600.00 P 0.00 0.00 0.00 136.19 +12.42 39 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 145.52 +13.19 40 0 245 0
28AUG26 620.00 P 0.00 0.00 0.00 154.90 +13.33 39 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 166.28 +15.47 45 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 174.78 +14.62 42 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 184.72 +15.06 44 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 195.81 +16.50 49 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 205.82 +16.60 51 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 216.61 +17.29 55 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 225.52 +16.36 53 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 235.52 +16.54 54 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 245.52 +16.53 56 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 255.70 +16.41 58 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 265.75 +16.53 59 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 275.97 +16.88 61 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 284.86 +15.84 59 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,120 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.05 0.00 33 0 22 0
29SEP26 280.00 P 0.00 0.00 0.00 0.07 0.00 33 0 2 0
29SEP26 285.00 P 0.00 0.00 0.00 0.09 0.00 33 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 60 0
29SEP26 295.00 P 0.00 0.00 0.00 0.16 0.00 33 0 136 0
29SEP26 300.00 P 0.00 0.00 0.00 0.23 +0.03 33 0 149 0
29SEP26 310.00 P 1.13 1.13 1.13 0.37 +0.04 33 10 102 +10
29SEP26 320.00 P 1.30 1.30 1.30 0.61 +0.08 33 2 193 +2
29SEP26 330.00 P 0.00 0.00 0.00 0.94 +0.12 33 0 260 0
29SEP26 340.00 P 0.00 0.00 0.00 1.44 +0.23 33 0 288 0
29SEP26 350.00 P 2.23 2.23 2.23 2.11 +0.40 33 1 617 +1
29SEP26 360.00 P 2.63 3.35 2.62 2.97 +0.52 33 239 3,700 +1
29SEP26 370.00 P 0.00 0.00 0.00 4.05 +0.67 33 5 3,310 -5
29SEP26 380.00 P 4.40 5.62 4.40 5.33 +0.93 33 103 3,489 +60
29SEP26 390.00 P 6.00 6.80 6.00 6.89 +1.28 33 14 3,030 +4
29SEP26 400.00 P 8.90 9.13 8.70 8.79 +1.52 33 6 6,072 +3
29SEP26 410.00 P 9.60 11.60 9.60 11.27 +2.11 33 89 10,356 -18
29SEP26 420.00 P 11.99 14.55 11.87 14.05 +2.48 33 199 8,328 -92
29SEP26 430.00 P 13.74 18.05 13.74 17.21 +3.01 33 364 12,451 -171
29SEP26 440.00 P 18.60 21.90 18.60 20.96 +3.64 33 119 16,286 +16
29SEP26 450.00 P 26.11 26.40 24.95 25.05 +4.23 33 361 16,131 +213
29SEP26 460.00 P 26.59 31.40 26.59 29.92 +5.24 33 864 14,454 +610
29SEP26 470.00 P 32.45 37.00 32.26 35.16 +6.06 33 944 10,156 -304
29SEP26 480.00 P 39.20 42.34 39.20 40.98 +7.11 33 261 9,027 +67
29SEP26 490.00 P 42.08 50.12 42.08 47.38 +8.05 33 179 4,494 +7
29SEP26 500.00 P 50.51 56.50 50.51 54.11 +8.61 34 384 14,616 +118
29SEP26 510.00 P 62.00 62.00 62.00 61.19 +9.35 34 10 6,408 +10
29SEP26 520.00 P 64.22 70.00 64.22 68.68 +9.18 34 14 7,976 0
29SEP26 530.00 P 79.00 79.00 79.00 74.40 +8.45 32 10 3,440 +10
29SEP26 540.00 P 80.00 85.00 80.00 87.28 +13.78 38 4 11,219 +4
29SEP26 550.00 P 84.30 97.00 84.30 92.51 +7.28 35 61 7,947 -30
29SEP26 560.00 P 0.00 0.00 0.00 102.53 +12.66 37 0 7,098 0
29SEP26 570.00 P 106.04 114.00 105.09 110.70 +10.38 37 223 3,210 +190
29SEP26 580.00 P 0.00 0.00 0.00 120.16 +12.20 38 0 4,917 0
29SEP26 590.00 P 0.00 0.00 0.00 128.32 +11.30 37 0 1,201 0
29SEP26 600.00 P 0.00 0.00 0.00 137.89 +12.44 38 0 13,060 0
29SEP26 610.00 P 148.12 148.12 148.12 146.45 +12.50 37 4 1,948 +4
29SEP26 620.00 P 0.00 0.00 0.00 155.56 +12.67 37 0 2,202 0
29SEP26 630.00 P 160.60 160.60 160.47 166.28 +14.42 40 90 1,558 +60
29SEP26 640.00 P 0.00 0.00 0.00 175.13 +13.45 39 0 947 0
29SEP26 650.00 P 0.00 0.00 0.00 184.72 +13.34 39 0 2,656 0
29SEP26 660.00 P 194.38 194.38 194.38 195.81 +15.52 43 3 150 0
29SEP26 670.00 P 0.00 0.00 0.00 205.82 +15.85 45 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 216.61 +17.29 48 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 225.52 +15.73 47 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 235.52 +16.38 48 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 245.52 +16.53 49 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 255.70 +16.41 51 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 265.75 +16.53 52 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 275.97 +16.88 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 285.03 +16.01 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 296.00 +16.72 57 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 305.03 +15.75 55 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 315.26 +15.98 57 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 325.73 +16.40 59 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 335.71 +16.80 60 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 345.03 +15.75 59 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 355.47 +16.19 62 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 365.51 +16.59 63 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 375.51 +16.61 64 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 386.14 +17.20 67 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 395.47 +16.53 66 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 405.47 +16.57 67 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 415.02 +16.12 66 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 425.02 +16.12 67 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 435.02 +16.09 68 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 445.02 +15.75 69 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 454.84 +15.57 69 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 465.02 +15.75 71 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 475.02 +16.12 72 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 485.02 +16.12 73 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 495.60 +16.33 76 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 503.98 +14.30 69 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 515.50 +16.06 77 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 525.50 +16.06 78 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 535.50 +16.00 79 0 0 0
30DEC26 230.00 P 0.74 0.75 0.74 0.14 +0.09 36 5 1,718 +5
30DEC26 235.00 P 0.00 0.00 0.00 0.18 +0.11 37 0 120 0
30DEC26 240.00 P 0.00 0.00 0.00 0.22 +0.13 36 0 90 0
30DEC26 245.00 P 0.00 0.00 0.00 0.28 +0.17 36 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.34 +0.19 36 0 130 0
30DEC26 255.00 P 0.00 0.00 0.00 0.40 +0.22 36 0 120 0
30DEC26 260.00 P 0.00 0.00 0.00 0.51 +0.28 36 0 60 0
30DEC26 265.00 P 0.00 0.00 0.00 0.61 +0.31 36 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.72 +0.36 36 0 14 0
30DEC26 275.00 P 0.00 0.00 0.00 0.87 +0.42 36 0 36 0
30DEC26 280.00 P 0.00 0.00 0.00 1.00 +0.45 36 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 1.16 +0.51 35 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 1.38 +0.58 35 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 1.62 +0.65 35 0 61 0
30DEC26 300.00 P 2.24 2.40 2.24 1.85 +0.72 35 16 222 +10
30DEC26 310.00 P 0.00 0.00 0.00 2.49 +0.89 35 0 90 0
30DEC26 320.00 P 3.30 3.33 3.30 3.17 +1.03 35 20 557 +20
30DEC26 330.00 P 3.50 4.00 3.50 4.19 +1.30 35 3 453 +3
30DEC26 340.00 P 0.00 0.00 0.00 5.12 +1.34 34 0 237 0
30DEC26 350.00 P 5.30 6.11 5.30 6.42 +1.57 34 45 896 +44
30DEC26 360.00 P 0.00 0.00 0.00 7.84 +1.66 34 0 1,154 0
30DEC26 370.00 P 9.00 9.01 9.00 9.65 +1.97 34 5 1,380 +1
30DEC26 380.00 P 9.60 11.10 9.60 11.55 +2.56 33 36 2,034 +18
30DEC26 390.00 P 11.47 13.10 11.47 13.92 +3.04 33 3 1,643 0
30DEC26 400.00 P 12.88 16.05 12.88 16.33 +3.14 33 391 10,808 +254
30DEC26 410.00 P 18.70 18.70 18.52 19.34 +3.68 33 3 9,047 0
30DEC26 420.00 P 20.00 22.50 20.00 22.36 +3.80 32 710 8,338 +324
30DEC26 430.00 P 23.21 26.02 23.21 25.98 +4.29 32 104 19,248 -55
30DEC26 440.00 P 25.40 26.30 25.40 29.70 +4.53 32 11 5,357 -8
30DEC26 450.00 P 31.00 35.00 31.00 33.91 +4.90 32 144 10,980 +104
30DEC26 460.00 P 36.00 40.00 36.00 38.37 +5.33 31 141 6,301 +35
30DEC26 470.00 P 38.50 45.00 38.50 43.64 +5.77 32 1,417 6,348 +1,070
30DEC26 480.00 P 44.00 50.30 44.00 49.49 +7.15 32 55 8,469 +30
30DEC26 490.00 P 52.38 55.70 52.38 55.70 +8.06 32 11 3,671 0
30DEC26 500.00 P 64.00 64.00 62.20 61.91 +7.91 32 3 18,736 +3
30DEC26 510.00 P 68.82 70.87 68.82 68.76 +9.02 32 64 6,867 +64
30DEC26 520.00 P 0.00 0.00 0.00 77.38 +10.94 34 0 4,933 0
30DEC26 530.00 P 80.55 86.00 80.55 84.04 +10.52 33 36 5,478 -2
30DEC26 540.00 P 91.80 91.80 91.80 91.57 +11.25 33 40 2,149 +40
30DEC26 550.00 P 92.32 101.20 92.32 99.07 +9.47 33 130 10,959 -28
30DEC26 560.00 P 0.00 0.00 0.00 107.24 +10.39 34 0 4,735 0
30DEC26 570.00 P 0.00 0.00 0.00 115.41 +10.21 34 0 4,461 0
30DEC26 580.00 P 0.00 0.00 0.00 123.84 +11.10 34 0 6,520 0
30DEC26 590.00 P 0.00 0.00 0.00 132.36 +11.44 34 0 3,904 0
30DEC26 600.00 P 140.00 140.00 140.00 141.06 +11.21 34 5 22,281 0
30DEC26 610.00 P 0.00 0.00 0.00 149.82 +12.01 34 0 4,704 0
30DEC26 620.00 P 0.00 0.00 0.00 159.65 +13.22 35 0 1,839 0
30DEC26 630.00 P 163.46 163.46 163.34 167.74 +11.94 34 90 1,640 +30
30DEC26 640.00 P 0.00 0.00 0.00 177.47 +12.79 35 0 1,847 0
30DEC26 650.00 P 0.00 0.00 0.00 186.12 +12.49 34 0 2,315 0
30DEC26 660.00 P 192.11 198.62 189.37 196.13 +13.43 36 90 4,565 +60
30DEC26 670.00 P 0.00 0.00 0.00 205.82 +14.03 36 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 216.61 +16.01 39 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 225.52 +15.53 38 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 235.52 +15.58 39 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 245.52 +16.41 40 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 255.70 +16.41 41 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 265.75 +16.53 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 275.97 +16.88 44 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 285.03 +16.01 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 296.00 +16.72 46 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 305.03 +15.75 44 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 315.26 +15.97 46 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 325.73 +16.40 48 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 335.71 +16.43 49 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 345.03 +15.75 48 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 355.47 +16.19 50 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 365.51 +16.23 51 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 375.51 +16.23 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 386.14 +17.20 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 395.47 +16.10 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 405.47 +16.10 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 415.02 +15.65 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 425.02 +16.12 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 435.02 +16.09 55 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 445.02 +15.75 56 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 455.02 +15.75 57 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 465.02 +15.75 57 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 475.02 +15.75 58 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 485.02 +15.75 59 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 495.79 +16.52 61 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 505.79 +16.11 62 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 515.50 +15.82 62 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 525.50 +15.82 63 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 535.50 +16.00 64 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 606 0
30MAR27 235.00 P 1.48 1.48 1.48 0.18 0.00 31 1 1 +1
30MAR27 240.00 P 0.00 0.00 0.00 0.23 0.00 31 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.29 0.00 31 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.35 -0.01 31 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 0.45 0.00 31 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.56 +0.01 31 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 0.67 +0.01 31 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 0.84 +0.04 31 0 4 0
30MAR27 275.00 P 0.00 0.00 0.00 1.01 +0.04 31 0 0 0
30MAR27 280.00 P 2.90 2.90 2.90 1.18 +0.04 31 20 21 +20
30MAR27 285.00 P 3.20 3.20 3.20 1.44 +0.11 31 1 3 +1
30MAR27 290.00 P 0.00 0.00 0.00 1.71 +0.12 31 0 19 0
30MAR27 295.00 P 0.00 0.00 0.00 1.97 +0.12 31 0 1 0
30MAR27 300.00 P 4.00 4.00 4.00 2.34 +0.23 31 1 460 +1
30MAR27 310.00 P 0.00 0.00 0.00 3.12 +0.26 31 0 21 0
30MAR27 320.00 P 0.00 0.00 0.00 4.15 +0.47 31 0 266 0
30MAR27 330.00 P 6.80 6.80 6.80 5.28 +0.50 31 3 612 +2
30MAR27 340.00 P 0.00 0.00 0.00 6.80 +0.83 31 0 184 0
30MAR27 350.00 P 8.73 8.77 8.73 8.38 +0.88 31 143 780 +45
30MAR27 360.00 P 10.40 11.50 10.30 10.47 +1.35 32 7 1,030 0
30MAR27 370.00 P 0.00 0.00 0.00 12.59 +2.02 32 0 2,637 0
30MAR27 380.00 P 12.49 15.61 12.49 15.17 +2.68 32 26 2,142 -5
30MAR27 390.00 P 16.86 18.06 16.55 17.73 +2.74 32 102 2,134 0
30MAR27 400.00 P 19.00 20.84 19.00 20.60 +2.98 31 24 6,418 +10
30MAR27 410.00 P 23.97 23.97 23.90 23.90 +3.38 31 76 3,102 +75
30MAR27 420.00 P 26.00 27.79 26.00 27.36 +3.64 31 42 8,663 +32
30MAR27 430.00 P 0.00 0.00 0.00 31.20 +4.09 31 0 3,964 0
30MAR27 440.00 P 32.80 36.17 32.80 35.39 +4.35 31 12 4,066 +9
30MAR27 450.00 P 35.20 41.00 35.20 39.87 +4.87 31 279 4,374 +266
30MAR27 460.00 P 45.16 46.29 44.89 44.77 +5.34 31 440 2,171 +365
30MAR27 470.00 P 48.22 51.00 48.22 50.09 +5.95 31 46 4,544 -8
30MAR27 480.00 P 51.00 56.70 51.00 55.68 +6.77 31 6 2,777 0
30MAR27 490.00 P 54.29 62.88 54.00 61.70 +7.41 31 8 2,324 +1
30MAR27 500.00 P 65.00 69.00 64.30 68.02 +7.99 31 18 3,155 +2
30MAR27 510.00 P 72.01 75.10 72.01 74.68 +8.84 31 202 2,425 +202
30MAR27 520.00 P 77.61 84.00 77.31 81.63 +9.37 32 152 1,789 +65
30MAR27 530.00 P 0.00 0.00 0.00 89.57 +10.53 32 0 665 0
30MAR27 540.00 P 98.00 98.00 98.00 96.41 +8.71 32 1 347 +1
30MAR27 550.00 P 106.60 106.60 106.60 101.44 +6.95 31 10 1,140 -10
30MAR27 560.00 P 110.00 110.00 110.00 110.00 +8.10 31 10 541 +10
30MAR27 570.00 P 123.00 123.00 123.00 119.92 +10.39 33 11 551 -11
30MAR27 580.00 P 0.00 0.00 0.00 128.38 +10.57 33 0 760 0
30MAR27 590.00 P 0.00 0.00 0.00 136.67 +10.89 33 0 345 0
30MAR27 600.00 P 0.00 0.00 0.00 141.68 +7.82 31 0 1,930 0
30MAR27 610.00 P 0.00 0.00 0.00 153.56 +11.39 33 0 521 0
30MAR27 620.00 P 0.00 0.00 0.00 161.85 +11.29 33 0 305 0
30MAR27 630.00 P 164.76 165.41 164.76 170.95 +11.87 34 90 1,200 +90
30MAR27 640.00 P 0.00 0.00 0.00 179.41 +12.03 33 0 173 0
30MAR27 650.00 P 183.62 183.68 183.62 194.56 +18.15 39 60 2,426 +60
30MAR27 660.00 P 0.00 0.00 0.00 197.69 +12.50 34 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 206.82 +12.69 34 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 217.23 +14.11 35 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 226.78 +14.76 35 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 236.31 +15.01 36 0 6 0
30MAR27 710.00 P 0.00 0.00 0.00 245.92 +15.26 36 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 255.70 +15.63 37 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 265.75 +15.99 37 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 275.97 +16.56 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 285.03 +15.84 38 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 296.00 +16.72 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 305.03 +15.75 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 315.51 +16.22 41 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 325.73 +16.40 42 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 335.71 +16.43 43 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 345.51 +16.23 44 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 355.47 +16.19 44 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 365.51 +16.23 45 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 375.51 +16.23 46 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 386.14 +17.20 48 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 4.77 -0.44 32 0 98 0
29JUN27 310.00 P 0.00 0.00 0.00 5.93 -0.48 32 0 57 0
29JUN27 320.00 P 8.61 8.61 8.61 7.47 -0.17 32 10 10 +10
29JUN27 330.00 P 9.94 10.30 9.94 9.02 -0.01 32 31 32 +21
29JUN27 340.00 P 11.80 11.80 11.70 11.07 +0.33 32 2 48 +2
29JUN27 350.00 P 13.62 13.62 13.52 13.01 +0.42 32 41 196 0
29JUN27 360.00 P 13.50 15.60 13.50 15.07 +0.55 31 4 49 +3
29JUN27 370.00 P 18.30 18.30 18.30 17.88 +0.97 32 3 100 0
29JUN27 380.00 P 19.00 21.00 19.00 20.34 +1.03 31 3 42 +1
29JUN27 390.00 P 22.60 22.60 22.60 23.27 +1.29 31 1 2 +1
29JUN27 400.00 P 25.20 27.40 25.20 26.47 +1.48 31 13 26 +11
29JUN27 410.00 P 28.60 30.80 28.60 30.14 +2.13 31 5 5 +5
29JUN27 420.00 P 30.35 34.57 30.20 34.05 +2.62 31 15 206 +15
29JUN27 430.00 P 38.52 39.08 38.31 38.00 +2.88 31 51 96 +51
29JUN27 440.00 P 38.60 43.43 38.60 42.61 +3.79 31 175 318 +175
29JUN27 450.00 P 40.46 48.30 40.46 47.27 +4.32 31 66 104 +56
29JUN27 460.00 P 47.73 52.30 47.73 51.98 +4.63 31 8 45 +8
29JUN27 470.00 P 51.85 57.48 51.85 57.37 +5.60 31 5 20 +5
29JUN27 480.00 P 0.00 0.00 0.00 62.80 +6.27 31 0 38 0
29JUN27 490.00 P 0.00 0.00 0.00 68.55 +6.88 31 0 9 0
29JUN27 500.00 P 70.28 76.90 70.28 74.74 +7.79 31 24 1,719 +14
29JUN27 510.00 P 0.00 0.00 0.00 81.25 +8.12 31 0 111 0
29JUN27 520.00 P 0.00 0.00 0.00 87.91 +7.28 31 0 323 0
29JUN27 530.00 P 0.00 0.00 0.00 96.00 +9.10 32 0 93 0
29JUN27 540.00 P 100.00 100.00 100.00 102.69 +8.84 32 10 267 +10
29JUN27 550.00 P 104.50 105.80 104.50 110.49 +9.45 32 6 13 +6
29JUN27 560.00 P 0.00 0.00 0.00 117.30 +8.68 32 0 7 0
29JUN27 570.00 P 0.00 0.00 0.00 124.98 +8.74 32 0 6 0
29JUN27 580.00 P 127.00 127.00 127.00 133.92 +10.02 33 30 33 +30
29JUN27 590.00 P 0.00 0.00 0.00 141.19 +9.57 32 0 2 0
29JUN27 600.00 P 151.70 151.70 151.50 146.07 +6.40 30 14 32 +14
29JUN27 610.00 P 0.00 0.00 0.00 157.17 +9.28 32 0 9 0
29JUN27 620.00 P 0.00 0.00 0.00 162.89 +6.75 30 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 175.20 +10.78 33 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 183.60 +10.85 33 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 194.56 +13.43 35 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 200.49 +10.66 33 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 208.56 +9.99 32 0 0 0
TOTAL PUT 71,293 975,989 +9,450
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$ 118.40
29JUN26 62.50 C 0.00 0.00 0.00 56.05 +2.19 90 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 53.57 +2.19 89 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.08 +2.14 85 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.59 +2.14 81 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.10 +2.20 77 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.61 +2.15 73 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.10 +2.14 66 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.53 +2.06 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.93 +1.96 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.43 +1.92 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.14 +2.15 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.66 +2.20 48 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 26.27 +2.27 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.44 +1.90 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.14 +2.05 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 18.70 +2.00 33 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 16.31 +1.94 33 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.99 +1.84 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 11.78 +1.71 33 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 9.72 +1.56 33 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 7.84 +1.32 33 0 66 0
29JUN26 115.00 C 6.24 6.24 6.24 6.08 +1.07 32 1 204 -1
29JUN26 117.50 C 5.00 5.00 5.00 4.64 +0.89 32 5 94 0
29JUN26 120.00 C 3.50 3.50 3.50 3.47 +0.68 32 40 477 +40
29JUN26 122.50 C 2.38 2.60 2.38 2.54 +0.61 32 21 375 +5
29JUN26 125.00 C 2.00 2.00 1.75 1.80 +0.37 32 12 738 +4
29JUN26 127.50 C 1.26 1.26 1.26 1.27 +0.30 33 4 538 +4
29JUN26 130.00 C 0.90 1.02 0.90 0.88 +0.24 33 4 170 0
29JUN26 132.50 C 0.00 0.00 0.00 0.58 +0.17 33 0 612 0
29JUN26 135.00 C 0.40 0.40 0.40 0.37 +0.11 33 1 249 +1
29JUN26 137.50 C 0.35 0.35 0.35 0.23 +0.07 33 2 93 -2
29JUN26 140.00 C 0.23 0.23 0.23 0.14 +0.04 33 3 103 +3
29JUN26 142.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 38.56 +2.08 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 36.01 +1.97 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 33.56 +1.96 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.14 +1.95 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.21 +2.43 44 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 26.85 +2.23 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.90 +1.63 27 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 21.68 +1.85 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.91 +2.27 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.33 +1.78 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.27 +1.69 33 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 13.33 +1.58 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 11.52 +1.46 33 0 65 0
30JUL26 112.50 C 0.00 0.00 0.00 9.86 +1.31 33 0 45 0
30JUL26 115.00 C 0.00 0.00 0.00 8.15 +0.97 32 0 36 0
30JUL26 117.50 C 0.00 0.00 0.00 7.00 +1.09 33 0 39 0
30JUL26 120.00 C 0.00 0.00 0.00 5.69 +0.80 33 0 186 0
30JUL26 122.50 C 4.46 4.46 4.46 4.79 +0.80 33 13 117 +4
30JUL26 125.00 C 3.99 3.99 3.99 3.85 +0.61 33 15 139 -15
30JUL26 127.50 C 0.00 0.00 0.00 3.07 +0.48 33 0 106 0
30JUL26 130.00 C 2.25 2.51 2.25 2.46 +0.40 33 7 429 -3
30JUL26 132.50 C 0.00 0.00 0.00 1.98 +0.36 33 0 60 0
30JUL26 135.00 C 0.00 0.00 0.00 1.56 +0.31 33 0 106 0
30JUL26 137.50 C 0.00 0.00 0.00 1.23 +0.27 34 0 128 0
30JUL26 140.00 C 0.00 0.00 0.00 0.95 +0.22 34 0 1,249 0
30JUL26 142.50 C 0.00 0.00 0.00 0.72 +0.17 34 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.55 +0.14 34 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.41 +0.11 34 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.31 +0.08 34 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 31.53 +1.86 27 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 29.33 +1.95 34 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 27.03 +1.92 34 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 24.80 +1.90 35 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 22.55 +1.76 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 20.95 +2.07 38 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.89 +1.92 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 16.77 +1.61 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 14.99 +1.51 36 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 13.33 +1.42 36 0 45 0
28AUG26 112.50 C 0.00 0.00 0.00 11.79 +1.40 36 0 45 0
28AUG26 115.00 C 0.00 0.00 0.00 10.06 +1.00 34 0 75 0
28AUG26 117.50 C 0.00 0.00 0.00 8.80 +0.94 34 0 45 0
28AUG26 120.00 C 0.00 0.00 0.00 7.69 +0.88 35 0 181 0
28AUG26 122.50 C 0.00 0.00 0.00 6.64 +0.77 35 0 60 0
28AUG26 125.00 C 0.00 0.00 0.00 5.72 +0.68 35 0 45 0
28AUG26 127.50 C 0.00 0.00 0.00 4.90 +0.59 35 0 177 0
28AUG26 130.00 C 4.30 4.30 4.30 4.22 +0.54 35 1 93 +1
28AUG26 132.50 C 0.00 0.00 0.00 3.57 +0.44 35 0 62 0
28AUG26 135.00 C 2.97 2.97 2.97 3.00 +0.41 35 15 45 +15
28AUG26 137.50 C 0.00 0.00 0.00 2.60 +0.37 36 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 2.18 +0.38 36 0 586 0
28AUG26 142.50 C 0.00 0.00 0.00 1.82 +0.33 36 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.51 +0.24 36 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.25 +0.21 36 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 1.06 +0.23 36 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 56.62 +2.58 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 54.15 +2.58 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.68 +2.57 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.22 +2.55 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.21 +2.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.78 +2.01 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.67 +2.29 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.34 +2.36 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.93 +2.32 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.20 +1.93 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.19 +2.23 39 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 29.89 +2.18 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.66 +2.13 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.47 +2.06 37 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 23.35 +1.97 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.53 +2.13 38 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 19.19 +1.63 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 17.38 +1.54 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 15.66 +1.44 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 14.08 +1.38 35 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 12.57 +1.27 35 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 10.98 +0.94 34 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 9.77 +0.89 34 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 8.65 +0.74 34 0 19 0
29SEP26 122.50 C 0.00 0.00 0.00 7.62 +0.67 35 0 191 0
29SEP26 125.00 C 0.00 0.00 0.00 6.81 +0.74 35 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.96 +0.62 35 0 30 0
29SEP26 130.00 C 5.24 5.24 5.24 5.22 +0.57 35 3 363 -3
29SEP26 132.50 C 0.00 0.00 0.00 4.56 +0.50 35 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.99 +0.52 35 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.46 +0.45 36 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 3.01 +0.44 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.57 +0.36 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.21 +0.32 35 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.84 +0.29 35 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.56 +0.23 35 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 51.68 +2.37 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.22 +2.29 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.82 +2.26 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.48 +2.27 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.17 +2.22 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.09 +2.39 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.64 +2.14 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.66 +2.36 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.30 +2.10 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.89 +1.72 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.88 +1.64 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.34 +2.00 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.06 +1.54 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.26 +1.48 35 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 21.86 +1.75 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.16 +1.82 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 18.08 +1.19 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 16.62 +1.11 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 15.28 +1.03 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 14.01 +0.77 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 12.79 +0.70 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.72 +0.70 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 10.92 +0.77 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 9.96 +0.72 35 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 9.08 +0.68 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.21 +0.58 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.49 +0.56 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.77 +0.57 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.09 +0.41 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.53 +0.41 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.97 +0.39 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.45 +0.29 34 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.03 +0.29 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.61 +0.29 34 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 41.39 +2.22 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.30 +2.21 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.80 +1.74 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 34.82 +1.75 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.84 +1.66 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.95 +1.62 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.14 +1.60 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.36 +1.57 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.66 +1.53 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 24.42 +1.88 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.47 +1.42 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.98 +1.37 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.77 +1.52 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 18.16 +1.19 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.93 +1.18 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 16.16 +1.68 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.92 +1.23 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.81 +1.13 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 12.63 +0.90 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.64 +0.79 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.79 +0.75 34 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 10.00 +0.73 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.26 +0.71 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.70 +0.71 35 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.94 +0.58 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.59 +0.77 35 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.05 +0.78 35 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 6.50 +0.77 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.96 +0.66 35 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 32.81 +2.00 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.02 +1.90 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.32 +1.85 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.69 +1.81 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 26.10 +1.74 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 24.60 +1.68 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 23.16 +1.59 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.60 +1.36 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 20.30 +1.31 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.06 +1.27 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.71 +1.08 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.60 +0.98 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 15.71 +1.08 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 14.71 +0.97 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.77 +0.34 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.82 +0.41 33 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.05 +0.20 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.16 +0.14 33 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 10.50 +0.52 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.85 +0.24 34 0 0 0
TOTAL CALL 147 14,436 +53
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.05 -0.05 33 0 186 0
29JUN26 100.00 P 0.00 0.00 0.00 0.10 -0.09 33 0 157 0
29JUN26 102.50 P 0.37 0.37 0.37 0.20 -0.16 33 15 217 0
29JUN26 105.00 P 0.57 0.57 0.57 0.39 -0.26 33 15 79 -15
29JUN26 107.50 P 0.00 0.00 0.00 0.69 -0.39 33 0 70 0
29JUN26 110.00 P 0.00 0.00 0.00 1.13 -0.55 33 0 351 0
29JUN26 112.50 P 0.00 0.00 0.00 1.77 -0.75 33 0 156 0
29JUN26 115.00 P 0.00 0.00 0.00 2.64 -0.86 33 0 269 0
29JUN26 117.50 P 0.00 0.00 0.00 3.74 -1.04 33 0 150 0
29JUN26 120.00 P 0.00 0.00 0.00 5.08 -1.20 34 0 229 0
29JUN26 122.50 P 0.00 0.00 0.00 6.60 -1.37 34 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 8.22 -1.65 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 10.16 -1.78 33 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 12.26 -1.88 33 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 14.48 -1.95 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 16.80 -2.01 33 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 19.19 -2.33 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 21.62 -2.11 32 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 24.10 -2.11 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 26.79 -1.91 46 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 29.18 -2.37 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 31.81 -2.28 52 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.17 -0.07 34 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.28 -0.12 34 0 132 0
30JUL26 97.50 P 0.72 0.72 0.72 0.45 -0.17 34 3 64 +3
30JUL26 100.00 P 0.00 0.00 0.00 0.69 -0.24 34 0 136 0
30JUL26 102.50 P 0.00 0.00 0.00 1.02 -0.32 34 0 17 0
30JUL26 105.00 P 0.00 0.00 0.00 1.46 -0.42 34 0 92 0
30JUL26 107.50 P 0.00 0.00 0.00 2.03 -0.51 34 0 167 0
30JUL26 110.00 P 0.00 0.00 0.00 2.73 -0.64 34 0 434 0
30JUL26 112.50 P 0.00 0.00 0.00 3.58 -0.74 34 0 70 0
30JUL26 115.00 P 0.00 0.00 0.00 4.60 -0.80 34 0 101 0
30JUL26 117.50 P 0.00 0.00 0.00 5.80 -0.89 34 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 7.07 -1.02 34 0 102 0
30JUL26 122.50 P 0.00 0.00 0.00 8.48 -1.20 34 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 10.00 -1.43 33 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 11.76 -1.53 33 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 13.64 -1.61 33 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 15.62 -1.71 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 17.70 -1.80 33 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 19.52 -2.42 29 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 21.76 -2.48 28 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 24.56 -2.03 35 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.26 -1.75 40 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 29.65 -1.90 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.96 -2.13 41 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.28 -0.07 36 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.41 -0.12 36 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.60 -0.16 36 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.86 -0.23 36 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 1.22 -0.25 36 0 90 0
28AUG26 100.00 P 0.00 0.00 0.00 1.63 -0.35 36 0 76 0
28AUG26 102.50 P 0.00 0.00 0.00 2.14 -0.44 36 0 125 0
28AUG26 105.00 P 0.00 0.00 0.00 2.78 -0.49 36 0 17 0
28AUG26 107.50 P 0.00 0.00 0.00 3.51 -0.60 36 0 16 0
28AUG26 110.00 P 4.34 4.34 4.34 4.35 -0.72 36 1 3 +1
28AUG26 112.50 P 0.00 0.00 0.00 5.35 -0.77 36 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 6.43 -0.81 36 0 93 0
28AUG26 117.50 P 7.49 7.49 7.49 7.63 -0.92 36 15 77 0
28AUG26 120.00 P 0.00 0.00 0.00 8.99 -0.98 36 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 10.44 -0.97 37 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 11.78 -1.25 36 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 13.42 -1.39 36 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 15.20 -1.45 36 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 17.05 -1.54 36 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 18.99 -2.18 36 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 20.97 -2.03 35 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.38 -1.87 37 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 25.52 -1.99 37 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 27.81 -1.97 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 29.99 -2.07 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.37 -2.00 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.13 -0.04 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.21 -0.05 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.30 -0.08 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.44 -0.12 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.62 -0.16 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.87 -0.18 35 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.16 -0.30 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 1.58 -0.33 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.06 -0.36 35 0 49 0
29SEP26 100.00 P 0.00 0.00 0.00 2.60 -0.48 36 0 41 0
29SEP26 102.50 P 3.74 3.74 3.74 3.27 -0.53 36 15 123 +15
29SEP26 105.00 P 0.00 0.00 0.00 4.03 -0.62 36 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 4.88 -0.67 36 0 135 0
29SEP26 110.00 P 0.00 0.00 0.00 5.87 -0.66 36 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 6.91 -0.78 36 0 730 0
29SEP26 115.00 P 8.01 8.01 8.01 8.08 -0.82 36 3 287 -3
29SEP26 117.50 P 0.00 0.00 0.00 9.35 -0.91 36 0 115 0
29SEP26 120.00 P 0.00 0.00 0.00 10.73 -1.00 36 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 12.39 -0.88 36 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 13.62 -1.27 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 15.26 -1.40 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.03 -1.42 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 18.60 -1.78 34 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 20.60 -2.15 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 22.62 -2.18 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 24.52 -2.39 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.70 -2.36 34 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 28.72 -2.54 34 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 30.94 -2.26 34 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.48 -2.00 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.12 -0.05 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.18 -0.07 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.26 -0.10 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.38 -0.11 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.51 -0.17 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.70 -0.20 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.93 -0.24 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.20 -0.31 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.56 -0.38 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.99 -0.45 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.50 -0.46 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.03 -0.59 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.70 -0.60 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.38 -0.75 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.23 -0.76 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.09 -0.85 35 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 7.10 -0.79 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.15 -0.79 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 9.30 -0.77 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 10.47 -0.84 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 11.74 -0.91 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 13.09 -1.00 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 14.80 -0.79 35 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 15.82 -1.64 34 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 17.32 -1.62 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.02 -1.79 33 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 20.77 -1.96 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.67 -1.91 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 24.43 -2.07 33 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.51 -1.96 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.16 -2.35 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.90 -1.68 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 32.44 -2.26 33 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.68 -2.17 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.45 -0.16 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.84 -0.15 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.29 -0.22 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.81 -0.22 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.34 -0.27 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.98 -0.32 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.66 -0.33 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.41 -0.43 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.28 -0.43 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.10 -0.53 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 7.97 -0.58 35 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 8.91 -0.64 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 9.94 -0.70 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 11.06 -0.76 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.26 -0.82 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.53 -0.88 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 14.88 -0.94 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 16.31 -1.00 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.94 -1.11 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.14 -1.60 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.72 -1.72 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.38 -1.82 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 24.14 -1.86 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.93 -1.92 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.20 -1.57 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.64 -2.00 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.60 -2.11 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.58 -2.18 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.60 -2.16 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 5.11 -0.61 35 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.86 -0.74 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.73 -0.75 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 7.61 -0.72 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 8.58 -0.72 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.55 -0.92 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 10.54 -0.85 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 11.87 -0.67 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 12.71 -1.00 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.21 -0.73 35 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.44 -0.85 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.76 -1.75 34 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.30 -1.72 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.65 -1.26 34 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.19 -1.31 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.79 -1.37 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.15 -1.72 33 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.01 -1.61 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.75 -1.67 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.36 -1.90 33 0 0 0
TOTAL PUT 67 10,996 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.94
29JUN26 17.00 C 0.00 0.00 0.00 8.97 -0.39 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.48 -0.38 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.98 -0.38 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.48 -0.38 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.98 -0.38 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.48 -0.38 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.98 -0.38 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.98 -0.38 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.98 -0.39 0 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.99 -0.38 19 0 83 0
29JUN26 24.00 C 0.00 0.00 0.00 2.02 -0.37 19 0 246 0
29JUN26 25.00 C 0.00 0.00 0.00 1.15 -0.32 18 0 729 0
29JUN26 26.00 C 0.50 0.50 0.45 0.51 -0.24 18 71 1,150 +71
29JUN26 27.00 C 0.25 0.25 0.17 0.17 -0.13 18 245 2,534 -24
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.05 18 0 1,955 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 413 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 981 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.99 -0.40 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.48 -0.43 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.00 -0.40 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.51 -0.39 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.02 -0.35 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.03 -0.40 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.05 -0.37 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.08 -0.41 19 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.18 -0.37 19 0 126 0
30JUL26 25.00 C 0.00 0.00 0.00 1.40 -0.30 19 0 449 0
30JUL26 26.00 C 0.00 0.00 0.00 0.81 -0.23 19 0 1,319 0
30JUL26 27.00 C 0.43 0.43 0.39 0.41 -0.14 19 23 594 +23
30JUL26 28.00 C 0.22 0.22 0.22 0.18 -0.10 18 20 439 +20
30JUL26 29.00 C 0.00 0.00 0.00 0.07 -0.05 18 0 186 0
30JUL26 30.00 C 0.04 0.04 0.04 0.03 -0.02 19 50 59 -29
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.06 -0.38 23 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.56 -0.38 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.05 -0.35 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.52 -0.47 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.04 -0.46 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.07 -0.45 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.12 -0.37 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.20 -0.40 20 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.36 -0.35 20 0 210 0
28AUG26 25.00 C 1.65 1.65 1.65 1.63 -0.28 19 60 90 +60
28AUG26 26.00 C 0.00 0.00 0.00 1.07 -0.20 20 0 83 0
28AUG26 27.00 C 0.00 0.00 0.00 0.65 -0.17 20 0 153 0
28AUG26 28.00 C 0.00 0.00 0.00 0.37 -0.11 20 0 299 0
28AUG26 29.00 C 0.00 0.00 0.00 0.20 -0.06 20 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 96 0
28AUG26 31.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.13 -0.31 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.56 -0.38 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.08 -0.35 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.59 -0.40 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.10 -0.40 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.13 -0.39 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.21 -0.32 19 0 390 0
29SEP26 23.00 C 0.00 0.00 0.00 3.32 -0.36 19 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 2.52 -0.32 20 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.82 -0.29 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.25 -0.22 19 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.83 -0.18 19 0 389 0
29SEP26 28.00 C 0.50 0.50 0.50 0.52 -0.12 19 10 400 +10
29SEP26 29.00 C 0.00 0.00 0.00 0.32 -0.09 20 0 183 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 -0.07 20 0 78 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 50 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.13 -0.31 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.61 -0.35 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.13 -0.34 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.65 -0.34 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.20 -0.31 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.22 -0.35 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.33 -0.32 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.49 -0.34 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.74 -0.33 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.07 -0.31 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.52 -0.28 19 0 119 0
30DEC26 27.00 C 0.00 0.00 0.00 1.10 -0.20 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.81 -0.14 20 0 42 0
30DEC26 29.00 C 0.00 0.00 0.00 0.55 -0.12 20 0 100 0
30DEC26 30.00 C 0.00 0.00 0.00 0.38 -0.09 20 0 151 0
30DEC26 31.00 C 0.00 0.00 0.00 0.25 -0.06 20 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 -0.05 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.15 -0.38 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.66 -0.38 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.21 -0.34 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.72 -0.30 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.25 -0.31 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.34 -0.29 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.44 -0.33 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.65 -0.41 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.96 -0.35 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.36 -0.30 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.83 -0.28 19 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 1.40 -0.25 19 0 4 0
30MAR27 28.00 C 0.00 0.00 0.00 1.06 -0.19 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.83 -0.12 20 0 34 0
30MAR27 30.00 C 0.00 0.00 0.00 0.61 -0.12 20 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.45 -0.10 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.33 -0.08 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 -0.07 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 -0.05 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.16 -0.38 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.68 -0.37 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.21 -0.37 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.73 -0.38 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.27 -0.38 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.40 -0.36 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.59 -0.35 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.85 -0.35 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.18 -0.34 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.58 -0.35 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.08 -0.32 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.66 -0.25 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.32 -0.24 19 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.03 -0.22 19 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 0.80 -0.19 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.62 -0.15 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.48 -0.10 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.38 -0.06 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.28 -0.07 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.20 -0.06 19 0 0 0
TOTAL CALL 479 16,348 +131
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 344 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 383 0
29JUN26 23.00 P 0.03 0.03 0.03 0.01 0.00 22 20 841 +20
29JUN26 24.00 P 0.07 0.07 0.05 0.03 +0.01 18 64 2,006 0
29JUN26 25.00 P 0.14 0.17 0.14 0.16 +0.05 18 269 3,398 +173
29JUN26 26.00 P 0.44 0.54 0.44 0.52 +0.14 18 104 1,365 +104
29JUN26 27.00 P 1.22 1.22 1.22 1.22 +0.27 20 5 271 -5
29JUN26 28.00 P 0.00 0.00 0.00 2.07 +0.34 18 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.06 +0.38 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.06 +0.38 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.14 +0.42 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.14 +0.41 52 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.11 +0.38 54 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.14 +0.41 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.14 +0.40 68 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.14 +0.41 73 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.14 +0.42 78 0 0 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 0.01 0.00 36 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 406 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 203 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 175 0
30JUL26 23.00 P 0.07 0.07 0.07 0.04 +0.01 19 70 404 +70
30JUL26 24.00 P 0.14 0.17 0.14 0.14 +0.04 19 45 1,233 +45
30JUL26 25.00 P 0.00 0.00 0.00 0.37 +0.09 19 0 1,464 0
30JUL26 26.00 P 0.64 0.72 0.64 0.77 +0.17 19 12 529 +12
30JUL26 27.00 P 0.00 0.00 0.00 1.40 +0.24 19 0 106 0
30JUL26 28.00 P 0.00 0.00 0.00 2.16 +0.28 19 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.07 +0.35 18 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.06 +0.38 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.14 +0.42 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.14 +0.41 37 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.11 +0.38 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.14 +0.41 45 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.14 +0.40 49 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.14 +0.41 52 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
28AUG26 19.50 P 0.04 0.04 0.04 0.01 0.00 26 10 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 179 0
28AUG26 23.00 P 0.00 0.00 0.00 0.12 +0.04 20 0 404 0
28AUG26 24.00 P 0.27 0.30 0.27 0.27 +0.06 20 75 832 +75
28AUG26 25.00 P 0.00 0.00 0.00 0.56 +0.12 20 0 89 0
28AUG26 26.00 P 0.95 0.95 0.95 0.97 +0.16 20 6 54 +6
28AUG26 27.00 P 0.00 0.00 0.00 1.56 +0.22 20 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 2.29 +0.25 20 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.14 +0.34 20 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.07 +0.36 20 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.14 +0.35 28 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.14 +0.41 32 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.11 +0.38 33 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.14 +0.41 38 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.14 +0.40 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.14 +0.41 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 202 0
29SEP26 20.00 P 0.06 0.06 0.06 0.01 0.00 20 50 156 +42
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 20 0 68 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 64 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 +0.03 20 0 452 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 +0.07 20 0 219 0
29SEP26 25.00 P 0.00 0.00 0.00 0.67 +0.10 19 0 136 0
29SEP26 26.00 P 1.10 1.10 1.10 1.11 +0.14 20 1 61 +1
29SEP26 27.00 P 1.62 1.62 1.62 1.70 +0.21 20 1 929 0
29SEP26 28.00 P 0.00 0.00 0.00 2.38 +0.24 19 0 82 0
29SEP26 29.00 P 0.00 0.00 0.00 3.19 +0.29 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.09 +0.33 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.14 +0.31 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.14 +0.37 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.11 +0.38 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.14 +0.41 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.14 +0.40 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.14 +0.41 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.14 +0.42 42 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 20 0 47 0
30DEC26 19.00 P 0.15 0.15 0.15 0.03 0.00 20 2 33 -2
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 53 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 128 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 +0.02 20 0 228 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 +0.04 20 0 130 0
30DEC26 23.00 P 0.53 0.53 0.53 0.49 +0.06 20 10 172 0
30DEC26 24.00 P 0.00 0.00 0.00 0.80 +0.09 20 0 1,078 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 +0.14 20 0 92 0
30DEC26 26.00 P 0.00 0.00 0.00 1.70 +0.15 20 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.31 +0.22 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 2.97 +0.21 20 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.73 +0.27 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.57 +0.31 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.57 +0.30 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.48 +0.30 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.42 +0.31 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.38 +0.27 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.35 +0.33 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.33 +0.34 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.31 +0.34 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 0.00 20 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 0.00 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 14 0
30MAR27 20.00 P 0.22 0.22 0.22 0.14 +0.01 20 1 24 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.25 +0.02 20 0 57 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 +0.04 20 0 73 0
30MAR27 23.00 P 0.00 0.00 0.00 0.68 +0.06 20 0 106 0
30MAR27 24.00 P 0.00 0.00 0.00 1.01 +0.08 20 0 90 0
30MAR27 25.00 P 0.00 0.00 0.00 1.43 +0.11 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.92 +0.12 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.51 +0.21 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.16 +0.21 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.90 +0.23 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.70 +0.15 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.64 +0.25 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.53 +0.29 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.43 +0.28 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.38 +0.27 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.35 +0.33 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.33 +0.34 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 0.15 +0.01 19 0 6 0
29JUN27 20.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
29JUN27 21.00 P 0.44 0.45 0.44 0.35 +0.03 19 11 11 +11
29JUN27 22.00 P 0.63 0.63 0.63 0.55 +0.04 19 2 2 +2
29JUN27 23.00 P 0.84 0.84 0.84 0.82 +0.06 19 43 43 +43
29JUN27 24.00 P 0.00 0.00 0.00 1.17 +0.11 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.60 +0.10 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.12 +0.14 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.70 +0.19 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.35 +0.26 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.08 +0.29 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.86 +0.23 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.64 +0.25 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.53 +0.29 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.43 +0.28 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.38 +0.27 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.35 +0.33 22 0 0 0
TOTAL PUT 801 24,384 +598
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 377.60
29JUN26 200.00 C 0.00 0.00 0.00 178.00 -11.62 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 173.01 -11.62 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 168.02 -11.62 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 163.03 -11.62 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 158.04 -11.62 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 153.05 -11.62 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 148.06 -11.62 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 143.07 -11.62 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 138.08 -11.62 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 133.09 -11.62 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 128.10 -11.62 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 123.12 -11.61 45 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 118.56 -11.19 68 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 113.14 -11.06 41 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 108.16 -11.15 42 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 103.63 -10.59 60 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 98.74 -11.72 59 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 93.85 -11.01 58 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 88.97 -11.01 56 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 84.09 -11.00 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 79.25 -10.96 53 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 68.89 -11.54 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 59.53 -11.17 43 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 50.59 -10.84 43 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 42.19 -10.38 43 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 34.49 -9.75 43 0 61 0
29JUN26 360.00 C 24.77 24.77 24.42 27.65 -8.94 43 30 110 +15
29JUN26 370.00 C 19.20 20.57 19.00 21.60 -8.46 43 137 328 +103
29JUN26 380.00 C 14.80 15.86 14.80 16.77 -7.11 43 12 629 +9
29JUN26 390.00 C 11.10 11.29 10.86 12.75 -6.01 44 4 773 -3
29JUN26 400.00 C 8.50 9.10 8.45 9.32 -5.06 43 12 1,055 +6
29JUN26 410.00 C 7.04 7.04 6.34 6.66 -4.25 43 52 4,361 -46
29JUN26 420.00 C 4.84 5.00 4.84 4.66 -3.36 43 71 2,711 -13
29JUN26 430.00 C 3.98 3.98 3.98 3.19 -2.60 43 4 918 -2
29JUN26 440.00 C 2.78 2.86 2.78 2.14 -1.96 43 3 1,695 -1
29JUN26 450.00 C 2.84 2.84 2.10 1.40 -1.45 43 12 1,093 -3
29JUN26 460.00 C 1.63 1.63 1.63 0.88 -1.06 43 15 1,309 0
29JUN26 470.00 C 1.35 1.35 1.35 0.55 -0.76 43 9 497 -1
29JUN26 480.00 C 0.00 0.00 0.00 0.34 -0.50 43 0 357 0
29JUN26 490.00 C 0.00 0.00 0.00 0.22 -0.34 43 0 67 0
29JUN26 500.00 C 0.91 0.91 0.91 0.13 -0.22 43 1 2,196 -1
29JUN26 510.00 C 0.00 0.00 0.00 0.07 -0.16 42 0 98 0
29JUN26 520.00 C 0.00 0.00 0.00 0.04 -0.10 42 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.02 -0.07 42 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 47 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 49 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 51 0 311 0
29JUN26 600.00 C 0.10 0.10 0.10 0.01 0.00 53 8 306 -8
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 56 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 68 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 178.48 -11.62 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 173.50 -11.62 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 168.53 -11.11 43 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 163.55 -11.10 40 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 158.71 -10.95 55 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 153.60 -11.07 40 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 148.62 -11.82 38 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 143.07 -11.62 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 139.02 -10.68 53 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 134.51 -10.20 58 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 128.75 -10.98 38 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 124.75 -10.10 56 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 119.73 -10.24 53 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 114.86 -10.41 52 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 110.00 -10.41 50 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 103.88 -11.66 31 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 99.04 -11.65 34 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 94.24 -11.61 35 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 89.34 -11.68 35 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 86.16 -10.07 45 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 79.36 -12.14 30 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 71.32 -10.81 39 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 62.66 -10.74 39 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 54.48 -10.36 39 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 46.85 -9.89 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 39.84 -9.33 39 0 31 0
30JUL26 360.00 C 30.40 33.36 30.40 33.36 -8.83 38 18 201 +16
30JUL26 370.00 C 25.87 26.73 25.29 27.91 -7.48 39 55 285 +35
30JUL26 380.00 C 0.00 0.00 0.00 23.15 -7.19 39 0 157 0
30JUL26 390.00 C 18.14 18.14 18.14 19.09 -6.34 39 2 437 0
30JUL26 400.00 C 14.92 14.92 14.92 15.38 -5.79 39 3 256 0
30JUL26 410.00 C 0.00 0.00 0.00 12.22 -5.18 39 0 281 0
30JUL26 420.00 C 9.50 9.50 9.50 9.61 -4.46 39 1 344 +1
30JUL26 430.00 C 0.00 0.00 0.00 7.48 -3.79 39 0 189 0
30JUL26 440.00 C 6.30 6.30 6.30 5.77 -3.18 39 1 150 +1
30JUL26 450.00 C 5.50 6.05 5.43 4.40 -2.64 39 8 240 +2
30JUL26 460.00 C 0.00 0.00 0.00 3.33 -2.16 39 0 115 0
30JUL26 470.00 C 0.00 0.00 0.00 2.50 -1.75 39 0 321 0
30JUL26 480.00 C 3.17 3.37 3.17 1.86 -1.41 39 49 272 +49
30JUL26 490.00 C 0.00 0.00 0.00 1.37 -1.12 39 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 1.00 -0.83 39 0 113 0
30JUL26 510.00 C 0.00 0.00 0.00 0.73 -0.65 39 0 64 0
30JUL26 520.00 C 1.62 1.62 1.62 0.51 -0.52 39 2 37 +2
30JUL26 530.00 C 0.00 0.00 0.00 0.37 -0.39 39 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.26 -0.30 39 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.19 -0.22 39 0 0 0
30JUL26 560.00 C 1.04 1.04 1.04 0.14 -0.17 39 15 61 +15
30JUL26 570.00 C 0.00 0.00 0.00 0.09 -0.13 38 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.06 -0.10 38 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.04 -0.07 38 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 178.48 -12.22 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 173.84 -11.93 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 168.93 -11.92 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 164.10 -11.84 44 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 158.71 -12.33 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 154.27 -11.88 45 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 148.62 -12.62 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 144.54 -11.83 46 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 139.88 -11.62 48 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 135.61 -11.03 52 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 130.76 -11.78 51 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 125.93 -11.70 50 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 121.10 -11.13 49 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 116.29 -11.10 48 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 111.51 -10.93 46 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 106.75 -11.64 45 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 102.04 -10.83 44 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 97.37 -10.78 44 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 92.77 -10.82 43 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 88.23 -9.11 42 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 83.67 -9.10 41 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 73.22 -10.63 35 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 66.11 -10.45 38 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 58.47 -9.03 38 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 51.34 -9.38 38 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 44.76 -8.86 38 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 38.47 -8.57 38 0 76 0
28AUG26 370.00 C 0.00 0.00 0.00 33.08 -7.45 38 0 191 0
28AUG26 380.00 C 25.63 27.10 25.63 28.35 -7.24 38 46 268 +4
28AUG26 390.00 C 21.85 21.85 21.85 24.24 -6.51 39 12 613 +10
28AUG26 400.00 C 19.85 19.85 19.85 20.70 -5.82 39 1 158 +1
28AUG26 410.00 C 0.00 0.00 0.00 17.48 -5.36 39 0 165 0
28AUG26 420.00 C 0.00 0.00 0.00 14.53 -4.81 39 0 185 0
28AUG26 430.00 C 12.04 12.04 12.04 12.01 -4.24 39 15 153 +15
28AUG26 440.00 C 0.00 0.00 0.00 9.87 -3.71 39 0 54 0
28AUG26 450.00 C 8.65 8.65 8.65 8.06 -3.23 39 1 90 +1
28AUG26 460.00 C 0.00 0.00 0.00 6.55 -2.79 39 0 17 0
28AUG26 470.00 C 0.00 0.00 0.00 5.14 -2.55 38 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 4.14 -2.16 38 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 3.32 -1.67 38 0 31 0
28AUG26 500.00 C 0.00 0.00 0.00 2.65 -1.41 38 0 245 0
28AUG26 510.00 C 0.00 0.00 0.00 2.10 -1.18 38 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 1.66 -0.99 38 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 1.31 -0.81 38 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 1.03 -0.67 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 0.81 -0.55 38 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 0.63 -0.45 38 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.49 -0.37 38 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.38 -0.30 38 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.29 -0.24 38 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.23 -0.19 38 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.18 -0.15 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.13 -0.13 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 179.45 -11.25 38 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 174.51 -11.26 38 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 169.57 -11.28 38 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 164.65 -11.29 38 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 159.73 -11.31 38 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 154.27 -11.88 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 148.62 -12.62 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 144.54 -11.83 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 139.88 -11.62 31 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 135.61 -11.03 40 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 130.76 -11.78 40 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 125.93 -11.70 39 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 121.10 -11.13 38 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 116.29 -11.10 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 111.51 -10.93 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 106.75 -11.64 36 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 102.04 -11.06 35 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 97.37 -11.17 35 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 92.77 -11.27 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 88.23 -11.38 34 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 83.67 -11.58 33 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 77.83 -9.14 39 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 68.15 -10.90 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 62.41 -9.36 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 55.64 -9.03 38 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 49.35 -8.55 38 0 35 0
29SEP26 360.00 C 0.00 0.00 0.00 43.15 -8.45 38 0 36 0
29SEP26 370.00 C 36.02 36.02 36.02 37.93 -7.94 38 15 822 +15
29SEP26 380.00 C 31.68 31.68 31.68 33.25 -7.29 38 1 54 0
29SEP26 390.00 C 28.37 28.37 28.37 29.11 -6.67 38 11 77 +11
29SEP26 400.00 C 0.00 0.00 0.00 25.46 -6.07 38 0 159 0
29SEP26 410.00 C 20.62 20.62 20.62 22.26 -5.51 39 15 1,252 +15
29SEP26 420.00 C 18.30 18.30 18.30 19.25 -5.05 39 8 109 0
29SEP26 430.00 C 15.72 15.72 15.72 16.48 -4.55 39 15 332 +15
29SEP26 440.00 C 14.30 14.30 14.30 14.05 -4.08 39 1 979 +1
29SEP26 450.00 C 12.08 12.08 12.08 11.94 -3.64 39 15 505 0
29SEP26 460.00 C 0.00 0.00 0.00 10.11 -3.23 39 0 663 0
29SEP26 470.00 C 10.51 10.51 10.51 8.28 -3.11 38 2 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 6.97 -2.44 38 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 5.84 -2.14 38 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 4.89 -1.87 38 0 398 0
29SEP26 510.00 C 0.00 0.00 0.00 4.08 -1.62 38 0 51 0
29SEP26 520.00 C 0.00 0.00 0.00 3.39 -1.56 38 0 271 0
29SEP26 530.00 C 0.00 0.00 0.00 2.82 -1.21 38 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 2.33 -1.05 38 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.93 -0.90 38 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.59 -0.77 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 1.31 -0.66 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 1.08 -0.55 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.88 -0.48 38 0 624 0
29SEP26 600.00 C 0.00 0.00 0.00 0.72 -0.40 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.59 -0.34 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.48 -0.29 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.40 -0.24 38 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.32 -0.20 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.26 -0.17 38 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.21 -0.14 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.17 -0.12 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.14 -0.10 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.11 -0.09 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.09 -0.07 38 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 180.13 -12.54 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 175.38 -12.52 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 170.64 -12.50 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 166.00 -12.39 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 161.21 -12.45 26 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 155.61 -13.35 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 151.85 -12.40 32 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 149.69 -10.07 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 142.74 -12.40 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 138.19 -12.34 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 132.81 -13.15 32 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 128.41 -13.03 33 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 124.02 -12.95 33 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 119.69 -12.85 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 115.43 -12.75 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 111.23 -12.87 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 107.10 -12.76 35 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 103.10 -12.56 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 99.12 -12.42 35 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 95.09 -12.61 35 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 91.29 -12.37 35 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 84.09 -12.02 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 79.64 -9.26 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 71.17 -10.10 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 67.28 -8.36 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 59.70 -8.82 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 54.51 -8.21 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 52.71 -6.30 40 0 28 0
30DEC26 380.00 C 43.00 43.00 43.00 47.96 -4.26 40 4 23 +4
30DEC26 390.00 C 0.00 0.00 0.00 41.01 -6.15 38 0 1,023 0
30DEC26 400.00 C 0.00 0.00 0.00 37.16 -6.43 38 0 66 0
30DEC26 410.00 C 0.00 0.00 0.00 33.62 -6.00 38 0 146 0
30DEC26 420.00 C 0.00 0.00 0.00 30.37 -5.62 38 0 143 0
30DEC26 430.00 C 0.00 0.00 0.00 27.43 -5.27 38 0 178 0
30DEC26 440.00 C 23.58 23.58 23.58 24.84 -4.84 38 15 249 +15
30DEC26 450.00 C 0.00 0.00 0.00 22.51 -4.22 39 0 642 0
30DEC26 460.00 C 0.00 0.00 0.00 20.42 -3.61 39 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 18.44 -3.14 39 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 16.53 -2.27 39 0 110 0
30DEC26 490.00 C 0.00 0.00 0.00 14.80 -2.04 39 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 13.64 -1.43 39 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 11.83 -1.64 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 10.56 -1.47 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 9.43 -1.30 39 0 38 0
30DEC26 540.00 C 0.00 0.00 0.00 8.40 -1.17 39 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 7.49 -1.03 39 0 64 0
30DEC26 560.00 C 0.00 0.00 0.00 6.67 -0.92 39 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 5.93 -0.82 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 5.28 -0.72 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 4.69 -0.64 39 0 61 0
30DEC26 600.00 C 5.40 5.47 5.40 4.17 -0.56 39 20 86 +20
30DEC26 610.00 C 0.00 0.00 0.00 3.70 -0.50 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 3.28 -0.44 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 2.91 -0.39 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 2.59 -0.33 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 2.29 -0.30 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 2.03 -0.26 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.80 -0.23 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.60 -0.19 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.42 -0.17 39 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 1.25 -0.15 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 182.69 -12.64 34 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 178.11 -12.76 35 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 173.46 -12.76 35 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 168.94 -12.67 36 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 164.40 -12.63 36 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 159.91 -12.56 36 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 155.43 -12.57 36 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 150.11 -13.37 34 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 145.73 -13.31 34 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 141.41 -13.23 34 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 137.15 -13.16 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 132.96 -13.07 35 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 129.64 -12.15 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 125.53 -12.31 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 120.73 -12.98 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 117.55 -12.11 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 115.67 -10.00 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 109.86 -11.86 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 106.09 -11.87 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 101.86 -10.10 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 98.32 -12.13 36 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 91.49 -11.98 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 84.94 -11.59 36 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 78.65 -11.35 36 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 72.72 -10.34 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 67.17 -9.78 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 61.88 -9.32 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 58.92 -7.07 37 0 17 0
30MAR27 380.00 C 0.00 0.00 0.00 54.36 -6.32 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 50.10 -6.92 37 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 46.12 -6.74 37 0 11 0
30MAR27 410.00 C 0.00 0.00 0.00 42.42 -6.40 37 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 38.97 -6.16 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 36.85 -4.80 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 32.82 -5.69 37 0 1,300 0
30MAR27 450.00 C 0.00 0.00 0.00 30.08 -5.49 37 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 28.10 -4.57 38 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 25.97 -4.02 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 23.75 -3.76 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 21.71 -3.51 38 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 19.84 -3.26 38 0 72 0
30MAR27 510.00 C 0.00 0.00 0.00 18.11 -3.04 38 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 16.53 -2.83 38 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 15.08 -2.63 38 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 13.75 -1.97 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 12.54 -1.82 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 11.43 -1.69 38 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 10.41 -1.58 38 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 9.48 -1.46 38 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 8.63 -1.36 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 7.63 -1.48 37 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 6.94 -1.37 37 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 6.32 -1.26 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 114.58 -12.52 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 111.01 -12.39 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 107.52 -12.25 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 104.15 -12.31 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 98.14 -11.39 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 91.26 -11.79 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 85.27 -11.43 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 81.86 -8.90 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 75.68 -8.53 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 71.08 -7.67 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 66.22 -7.47 37 0 11 0
29JUN27 380.00 C 0.00 0.00 0.00 61.65 -7.04 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 57.38 -6.24 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 53.40 -7.53 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 49.69 -7.24 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 46.26 -6.89 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 43.07 -6.54 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 40.12 -4.76 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 37.39 -5.34 37 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 34.77 -4.23 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 32.22 -5.23 37 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 29.84 - 37 0 0 -
TOTAL CALL 721 45,658 +303
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.13 +0.05 42 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.20 +0.07 42 0 14 0
29JUN26 300.00 P 0.00 0.00 0.00 0.31 +0.12 43 0 360 0
29JUN26 310.00 P 0.00 0.00 0.00 0.68 +0.25 43 0 195 0
29JUN26 320.00 P 2.06 2.10 2.06 1.32 +0.47 43 5 631 +5
29JUN26 330.00 P 3.50 3.50 3.02 2.39 +0.82 43 6 815 +2
29JUN26 340.00 P 5.30 5.30 4.20 4.05 +1.30 43 42 629 +14
29JUN26 350.00 P 7.50 7.80 6.72 6.37 +1.90 43 80 1,084 +22
29JUN26 360.00 P 9.00 11.22 8.57 9.34 +2.78 43 75 1,078 +44
29JUN26 370.00 P 14.00 15.50 14.00 13.23 +3.68 42 8 4,108 +7
29JUN26 380.00 P 19.61 19.61 19.20 18.03 +4.33 42 20 2,159 -20
29JUN26 390.00 P 26.54 27.16 26.54 24.01 +5.84 42 25 4,085 -5
29JUN26 400.00 P 0.00 0.00 0.00 30.78 +6.81 43 0 6,423 0
29JUN26 410.00 P 41.00 41.00 41.00 38.21 +7.53 43 1 1,781 0
29JUN26 420.00 P 48.00 48.00 48.00 47.66 +9.81 47 1 2,834 +1
29JUN26 430.00 P 0.00 0.00 0.00 54.87 +9.17 43 0 659 0
29JUN26 440.00 P 0.00 0.00 0.00 63.89 +9.81 43 0 485 0
29JUN26 450.00 P 76.00 76.00 76.00 75.42 +10.64 55 3 2,111 -3
29JUN26 460.00 P 0.00 0.00 0.00 84.45 +10.23 55 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 92.82 +8.88 47 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 102.83 +8.95 50 0 339 0
29JUN26 490.00 P 0.00 0.00 0.00 113.02 +11.46 56 0 60 0
29JUN26 500.00 P 127.30 127.30 125.05 122.40 +10.75 0 400 2,046 0
29JUN26 510.00 P 0.00 0.00 0.00 133.24 +11.90 65 0 16 0
29JUN26 520.00 P 0.00 0.00 0.00 143.47 +12.16 71 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 153.90 +12.59 78 0 51 -5
29JUN26 540.00 P 0.00 0.00 0.00 163.92 +12.59 82 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 173.92 +12.59 85 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 183.48 +12.17 84 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 193.34 +12.02 86 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 203.12 +11.79 85 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 213.23 +11.91 90 0 0 0
29JUN26 600.00 P 224.75 224.75 224.75 222.40 +11.60 0 10 265 0
29JUN26 610.00 P 0.00 0.00 0.00 233.23 +11.93 95 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 243.22 +11.92 98 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 253.22 +11.92 100 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 263.23 +11.93 103 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 273.23 +11.93 105 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 283.92 +12.62 116 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 293.92 +12.62 119 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 303.44 +12.14 115 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 313.44 +12.13 118 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 323.47 +12.15 120 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 333.47 +12.17 123 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 343.47 +12.15 125 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 353.22 +11.91 124 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 364.07 +12.75 136 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 373.22 +11.91 128 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 384.07 +12.78 141 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 393.21 +11.92 132 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 403.21 +11.92 134 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 413.21 +11.92 136 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 423.22 +11.93 138 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 433.91 +12.62 149 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 443.46 +12.16 145 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 453.90 +12.61 152 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 463.43 +12.13 149 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 473.46 +12.16 151 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 100 0
30JUL26 260.00 P 0.59 0.59 0.59 0.11 +0.03 39 15 30 +15
30JUL26 265.00 P 0.00 0.00 0.00 0.16 +0.05 38 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.23 +0.06 39 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.33 +0.09 39 0 0 0
30JUL26 280.00 P 1.48 1.48 1.48 0.46 +0.13 39 4 25 +4
30JUL26 285.00 P 0.00 0.00 0.00 0.62 +0.16 39 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.85 +0.24 39 0 1 0
30JUL26 295.00 P 0.00 0.00 0.00 1.09 +0.27 39 0 97 0
30JUL26 300.00 P 2.38 2.38 2.38 1.50 +0.43 39 5 139 +5
30JUL26 310.00 P 3.27 3.31 3.27 2.44 +0.63 39 17 195 +2
30JUL26 320.00 P 4.50 4.50 4.36 3.79 +0.95 39 17 318 +15
30JUL26 330.00 P 6.69 6.69 6.15 5.63 +1.34 39 19 330 +16
30JUL26 340.00 P 8.80 9.18 8.30 7.87 +1.79 39 7 2,076 -3
30JUL26 350.00 P 11.32 12.30 11.05 11.05 +2.78 39 27 306 +25
30JUL26 360.00 P 0.00 0.00 0.00 14.30 +3.16 38 0 708 0
30JUL26 370.00 P 0.00 0.00 0.00 19.02 +4.37 39 0 386 0
30JUL26 380.00 P 0.00 0.00 0.00 23.47 +4.56 38 0 489 0
30JUL26 390.00 P 31.18 31.18 31.18 29.38 +5.47 39 15 153 0
30JUL26 400.00 P 0.00 0.00 0.00 36.85 +7.25 40 0 433 0
30JUL26 410.00 P 0.00 0.00 0.00 42.76 +6.99 39 0 371 0
30JUL26 420.00 P 0.00 0.00 0.00 50.26 +7.38 39 0 454 0
30JUL26 430.00 P 0.00 0.00 0.00 58.19 +8.06 39 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 68.53 +10.63 43 0 161 0
30JUL26 450.00 P 0.00 0.00 0.00 77.58 +11.45 45 0 93 0
30JUL26 460.00 P 0.00 0.00 0.00 86.70 +10.71 46 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 96.23 +11.43 48 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 104.71 +10.26 46 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 114.64 +10.71 48 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 123.51 +10.46 46 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 133.24 +10.75 47 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 143.47 +11.37 51 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 153.94 +12.00 56 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 164.80 +12.94 62 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 173.93 +11.90 60 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 183.97 +12.66 63 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 194.03 +12.02 65 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 204.03 +12.02 68 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 214.91 +12.90 74 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 223.01 +11.00 65 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 233.23 +11.22 68 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 243.22 +11.19 70 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.19 +0.06 38 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.25 +0.06 38 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.36 +0.11 38 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.47 +0.12 38 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.63 +0.18 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.81 +0.20 38 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.06 +0.29 38 0 0 0
28AUG26 280.00 P 2.50 2.50 2.50 1.33 +0.32 38 4 4 +4
28AUG26 285.00 P 0.00 0.00 0.00 1.70 +0.44 38 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.08 +0.48 38 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 2.61 +0.64 38 0 15 0
28AUG26 300.00 P 4.18 4.21 3.80 3.24 +0.81 39 25 189 +24
28AUG26 310.00 P 5.18 5.18 5.18 4.72 +1.08 39 8 345 +8
28AUG26 320.00 P 0.00 0.00 0.00 6.63 +1.46 39 0 136 0
28AUG26 330.00 P 0.00 0.00 0.00 8.78 +1.63 38 0 185 0
28AUG26 340.00 P 0.00 0.00 0.00 11.42 +2.15 38 0 2,108 0
28AUG26 350.00 P 0.00 0.00 0.00 14.81 +2.97 38 0 196 0
28AUG26 360.00 P 20.32 20.32 20.32 18.75 +3.57 38 14 206 -13
28AUG26 370.00 P 0.00 0.00 0.00 23.33 +4.44 38 0 216 0
28AUG26 380.00 P 0.00 0.00 0.00 28.57 +5.28 38 0 826 0
28AUG26 390.00 P 35.40 35.40 35.40 34.44 +5.69 39 4 231 +4
28AUG26 400.00 P 43.10 43.10 43.10 39.18 +5.02 37 2 108 0
28AUG26 410.00 P 0.00 0.00 0.00 48.45 +7.98 40 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 54.18 +8.53 38 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 61.80 +7.61 38 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 71.78 +10.19 42 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 80.39 +9.41 43 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 89.23 +9.33 44 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 98.35 +9.81 45 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 107.74 +10.66 46 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 116.67 +10.68 46 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 125.44 +10.19 46 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 134.84 +10.18 46 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 143.47 +9.46 43 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 153.94 +10.31 47 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 164.80 +12.94 52 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 173.93 +11.90 51 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 183.97 +12.66 53 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 194.03 +12.02 55 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 204.03 +12.02 57 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 214.91 +12.90 62 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 223.96 +11.95 60 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 233.96 +11.95 62 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 243.95 +11.92 64 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.17 +0.05 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.23 +0.07 38 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.31 +0.09 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.41 +0.12 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.53 +0.13 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.70 +0.20 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.87 +0.21 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.12 +0.29 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.38 +0.32 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.74 +0.43 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.11 +0.49 38 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 2.56 +0.57 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.11 +0.74 38 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 3.65 +0.75 38 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 4.39 +0.95 38 0 56 0
29SEP26 300.00 P 5.95 5.95 5.95 5.30 +1.25 38 12 129 0
29SEP26 310.00 P 0.00 0.00 0.00 7.21 +1.49 38 0 822 0
29SEP26 320.00 P 10.22 10.22 10.17 9.44 +1.74 38 45 142 +3
29SEP26 330.00 P 12.50 12.50 12.50 11.96 +1.94 38 1 635 +1
29SEP26 340.00 P 0.00 0.00 0.00 15.14 +2.63 38 0 141 0
29SEP26 350.00 P 20.30 20.30 20.30 18.76 +2.96 38 1 206 +1
29SEP26 360.00 P 0.00 0.00 0.00 22.89 +3.68 38 0 1,222 0
29SEP26 370.00 P 29.36 29.36 29.36 27.60 +4.54 38 15 981 +15
29SEP26 380.00 P 33.97 34.24 33.97 32.88 +5.20 38 11 736 +11
29SEP26 390.00 P 0.00 0.00 0.00 38.68 +5.83 38 0 987 0
29SEP26 400.00 P 45.50 45.50 43.00 43.12 +4.12 36 3 3,398 +1
29SEP26 410.00 P 0.00 0.00 0.00 52.18 +7.43 40 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 59.68 +7.07 40 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 67.10 +7.97 41 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 75.11 +8.79 41 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 83.23 +8.40 41 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 91.86 +8.95 42 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 100.57 +9.25 43 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 109.69 +9.82 44 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 118.88 +10.22 45 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 128.32 +11.66 46 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 137.82 +11.94 47 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 147.16 +12.23 48 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 156.58 +12.35 49 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 166.18 +12.28 50 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 175.92 +12.37 51 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 185.77 +12.92 52 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 195.76 +13.75 54 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 205.77 +13.76 56 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 215.77 +13.76 57 0 330 0
29SEP26 600.00 P 0.00 0.00 0.00 225.77 +13.35 59 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 235.76 +13.33 60 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 244.90 +12.47 59 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 255.77 +13.34 63 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 265.77 +13.34 65 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 275.77 +13.34 66 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 285.77 +13.34 68 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 295.77 +13.34 69 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 305.77 +13.37 70 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 315.77 +13.37 72 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 325.74 +13.34 73 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.42 +0.17 39 0 2 0
30DEC26 205.00 P 0.00 0.00 0.00 0.53 +0.21 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.67 +0.24 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.84 +0.31 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.02 +0.35 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.28 +0.43 39 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 1.55 +0.53 39 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.84 +0.57 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.24 +0.70 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.63 +0.81 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 3.09 +0.88 39 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.65 +1.05 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.21 +1.18 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.84 +1.25 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.62 +1.48 39 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 6.40 +1.67 39 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.19 +1.52 39 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 8.23 +1.95 39 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 9.28 +2.23 39 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 10.32 +2.28 39 0 20 0
30DEC26 300.00 P 0.00 0.00 0.00 11.85 +2.50 39 0 210 0
30DEC26 310.00 P 0.00 0.00 0.00 13.84 +2.37 38 0 35 0
30DEC26 320.00 P 0.00 0.00 0.00 16.77 +2.41 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 20.08 +2.87 38 0 78 0
30DEC26 340.00 P 0.00 0.00 0.00 23.77 +3.39 38 0 66 0
30DEC26 350.00 P 0.00 0.00 0.00 27.81 +3.88 38 0 829 0
30DEC26 360.00 P 0.00 0.00 0.00 32.22 +4.34 38 0 220 0
30DEC26 370.00 P 0.00 0.00 0.00 37.03 +4.80 38 0 329 0
30DEC26 380.00 P 44.33 44.33 44.33 42.07 +5.08 38 1 92 +1
30DEC26 390.00 P 0.00 0.00 0.00 47.65 +5.49 38 0 1,083 0
30DEC26 400.00 P 0.00 0.00 0.00 53.28 +5.48 38 0 937 0
30DEC26 410.00 P 0.00 0.00 0.00 60.02 +6.21 38 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 68.13 +7.92 39 0 151 0
30DEC26 430.00 P 0.00 0.00 0.00 75.97 +7.13 40 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 82.67 +6.85 39 0 324 0
30DEC26 450.00 P 0.00 0.00 0.00 90.57 +7.29 40 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 98.32 +8.54 40 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 106.43 +8.85 40 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 113.23 +7.65 39 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 124.06 +10.41 42 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 132.50 +10.44 42 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 141.10 +10.58 42 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 150.20 +11.07 43 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 159.00 +10.94 42 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 167.95 +11.02 42 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 177.75 +12.40 44 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 187.08 +12.78 44 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 196.59 +12.95 45 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 206.23 +10.88 45 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 215.97 +11.24 46 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 225.77 +13.29 47 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 235.76 +13.33 48 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 245.04 +12.61 48 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 255.77 +13.34 51 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 265.77 +13.34 52 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 275.77 +13.34 53 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 285.77 +13.34 54 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 295.77 +13.34 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 305.77 +13.37 56 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 315.77 +13.37 57 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 325.74 +13.34 58 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.98 +0.22 37 0 16 0
30MAR27 205.00 P 0.00 0.00 0.00 1.19 +0.25 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.46 +0.35 37 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.73 +0.35 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.06 +0.41 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.46 +0.54 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.86 +0.55 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.33 +0.62 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 3.90 +0.79 37 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 4.47 +0.71 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.05 +0.71 37 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 5.84 +0.91 37 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 6.62 +1.02 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 7.41 +1.00 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 8.34 +1.12 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 9.39 +1.36 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 10.75 +1.71 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 11.50 +1.38 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 12.76 +1.56 37 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 14.55 +2.25 38 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 15.95 +2.31 38 0 60 0
30MAR27 310.00 P 0.00 0.00 0.00 18.84 +2.40 38 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 22.03 +2.54 38 0 40 0
30MAR27 330.00 P 0.00 0.00 0.00 25.42 +2.73 37 0 40 0
30MAR27 340.00 P 0.00 0.00 0.00 29.31 +3.17 37 0 26 0
30MAR27 350.00 P 34.20 34.20 34.20 33.42 +3.32 37 3 27 -1
30MAR27 360.00 P 0.00 0.00 0.00 38.00 +3.89 37 0 1,532 0
30MAR27 370.00 P 0.00 0.00 0.00 42.85 +4.23 37 0 21 0
30MAR27 380.00 P 0.00 0.00 0.00 48.17 +4.73 37 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 54.62 +5.91 37 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 60.72 +6.52 38 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 67.62 +7.44 38 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 74.38 +7.91 38 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 81.40 +7.27 39 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 88.40 +7.13 39 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 96.31 +7.06 39 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 104.05 +7.18 39 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 111.87 +7.45 40 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 119.92 +7.75 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 128.06 +7.73 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 136.33 +9.88 40 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 144.90 +10.27 40 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 153.48 +10.56 40 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 162.16 +10.70 40 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 171.09 +11.06 41 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 180.04 +11.16 41 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 189.04 +11.32 41 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 197.55 +10.90 40 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 207.54 +12.19 42 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 216.18 +11.45 41 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 226.40 +12.87 42 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 236.05 +13.05 43 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 245.67 +10.93 43 0 0 0
29JUN27 285.00 P 16.00 16.00 16.00 14.93 +1.32 37 2 11 +2
29JUN27 290.00 P 0.00 0.00 0.00 16.34 +1.22 37 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 17.76 +1.50 37 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 19.20 +1.67 37 0 3 0
29JUN27 310.00 P 0.00 0.00 0.00 22.71 +2.48 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 26.00 +2.04 37 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 29.63 +2.72 36 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 33.60 +2.92 36 0 1 0
29JUN27 350.00 P 0.00 0.00 0.00 37.90 +3.12 36 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 42.53 +2.34 36 0 1 0
29JUN27 370.00 P 0.00 0.00 0.00 47.49 +2.57 36 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 52.79 +3.97 36 0 2 0
29JUN27 390.00 P 61.48 61.48 61.13 58.41 +4.48 36 30 37 +30
29JUN27 400.00 P 0.00 0.00 0.00 64.38 +3.17 36 0 2 0
29JUN27 410.00 P 0.00 0.00 0.00 70.70 +3.51 36 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 77.27 +3.75 36 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 84.10 +4.45 36 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 93.18 +6.08 38 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 100.52 +6.31 38 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 108.05 +6.55 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 115.68 +6.71 38 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 123.52 - 39 0 0 -
TOTAL PUT 983 72,912 +232
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$ 2.70
29JUN26 1.80 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.80 -0.08 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.60 -0.08 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.51 -0.07 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.42 -0.07 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.33 -0.07 44 0 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.26 -0.05 48 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.19 -0.06 46 0 16 0
29JUN26 2.70 C 0.00 0.00 0.00 0.12 -0.07 40 0 138 0
29JUN26 2.80 C 0.07 0.09 0.07 0.09 -0.04 45 66 659 +16
29JUN26 2.90 C 0.00 0.00 0.00 0.06 -0.03 45 0 325 0
29JUN26 3.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 281 0
29JUN26 3.10 C 0.00 0.00 0.00 0.02 -0.03 43 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 -0.02 42 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 -0.01 48 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 589 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 103 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 106 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 109 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 112 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 116 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 123 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 130 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 136 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 148 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 154 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 164 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 169 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 173 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 178 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 182 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.81 -0.07 40 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.76 -0.07 37 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.71 -0.08 33 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.62 -0.07 42 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.54 -0.07 47 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.46 -0.06 47 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.39 -0.06 49 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.32 -0.06 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.26 -0.06 47 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.21 -0.05 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.17 -0.05 48 0 30 0
30JUL26 2.90 C 0.14 0.14 0.14 0.13 -0.04 47 15 75 +15
30JUL26 3.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 102 0
30JUL26 3.10 C 0.00 0.00 0.00 0.09 -0.02 51 0 21 0
30JUL26 3.20 C 0.00 0.00 0.00 0.06 -0.03 48 0 15 0
30JUL26 3.30 C 0.00 0.00 0.00 0.05 -0.02 50 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.04 -0.01 51 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.92 -0.07 48 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.88 -0.07 53 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.83 -0.07 50 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.79 -0.07 52 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.75 -0.06 54 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.69 -0.05 61 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.59 -0.06 54 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.52 -0.06 54 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.45 -0.05 53 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.38 -0.06 51 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.33 -0.05 52 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.28 -0.05 52 0 0 0
28AUG26 2.80 C 0.24 0.24 0.24 0.24 -0.04 52 1 1 +1
28AUG26 2.90 C 0.00 0.00 0.00 0.21 -0.03 54 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.18 -0.03 54 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.15 -0.03 54 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.12 -0.03 53 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.10 -0.03 53 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 -0.03 52 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.07 -0.02 53 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.06 -0.01 54 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 -0.01 54 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.95 -0.06 57 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.91 -0.06 58 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.87 -0.06 58 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.83 -0.06 58 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.79 -0.06 58 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.72 -0.05 59 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.65 -0.05 59 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.58 -0.05 58 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.51 -0.05 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.46 -0.04 57 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.41 -0.03 57 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.36 -0.04 57 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.32 -0.03 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 -0.03 57 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.25 -0.02 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 -0.02 57 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 -0.02 57 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 -0.02 58 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.01 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.01 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.01 57 0 32 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.01 58 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 0.00 59 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 574 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.01 56 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.01 55 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.01 50 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 460 0
30DEC26 1.80 C 0.00 0.00 0.00 1.03 -0.05 61 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.00 -0.05 63 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.96 -0.05 62 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.92 -0.06 60 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.89 -0.05 61 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.83 -0.05 62 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.76 -0.05 60 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.71 -0.04 61 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.66 -0.04 62 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.61 -0.04 62 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.57 -0.03 62 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.52 -0.04 62 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 -0.03 63 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.45 -0.03 62 0 4 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 -0.02 63 0 62 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 -0.02 63 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.36 -0.02 63 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.02 63 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 -0.01 63 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 -0.02 62 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 -0.02 63 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 -0.02 63 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 -0.01 64 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 -0.01 63 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 -0.01 63 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 -0.01 63 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 0.00 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.01 63 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.01 63 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.01 63 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.01 63 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.01 63 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.01 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.01 62 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 1.09 -0.06 61 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.06 -0.05 61 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.03 -0.05 62 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.00 -0.05 62 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.96 -0.06 60 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.91 -0.05 62 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.85 -0.05 61 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.79 -0.06 60 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.75 -0.05 61 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.70 -0.06 61 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.66 -0.05 61 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.62 -0.05 61 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 -0.05 61 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 -0.05 62 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.52 -0.04 62 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 -0.04 62 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 -0.04 62 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 -0.04 62 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.03 63 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 -0.04 62 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 -0.03 62 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 -0.03 63 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.32 -0.03 63 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.30 -0.03 62 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.28 -0.03 62 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 -0.03 63 0 8 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 -0.03 62 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 -0.02 63 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.03 62 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.03 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.02 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.02 63 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 1.17 -0.04 64 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.14 -0.04 64 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.11 -0.04 64 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.08 -0.04 64 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.05 -0.04 63 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.00 -0.03 64 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.92 -0.06 60 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.87 -0.05 60 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.83 -0.04 61 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.79 -0.04 61 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.75 -0.04 62 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 -0.04 61 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.67 -0.04 61 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 -0.04 62 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.61 -0.03 62 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.58 -0.03 62 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 -0.03 62 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.52 -0.03 62 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.50 -0.03 62 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.47 -0.03 62 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.45 -0.03 62 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.43 -0.02 62 0 0 0
TOTAL CALL 82 19,319 +32
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 41 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 235 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 +0.01 44 0 355 0
29JUN26 2.70 P 0.12 0.14 0.12 0.13 +0.03 46 320 270 -300
29JUN26 2.80 P 0.19 0.20 0.19 0.18 +0.03 43 13 5,565 +10
29JUN26 2.90 P 0.00 0.00 0.00 0.25 +0.03 43 0 1,695 0
29JUN26 3.00 P 0.00 0.00 0.00 0.34 +0.05 48 0 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.43 +0.06 52 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.52 +0.06 53 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.62 +0.07 60 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 0.72 +0.08 66 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 0.81 +0.07 63 0 936 0
29JUN26 3.60 P 0.00 0.00 0.00 0.91 +0.08 68 0 983 0
29JUN26 3.70 P 0.00 0.00 0.00 1.01 +0.07 73 0 165 0
29JUN26 3.80 P 0.00 0.00 0.00 1.11 +0.07 78 0 582 0
29JUN26 3.90 P 0.00 0.00 0.00 1.21 +0.07 82 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.31 +0.07 87 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 1.41 +0.08 91 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 1.51 +0.08 95 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.61 +0.08 99 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.71 +0.07 103 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.81 +0.07 107 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.91 +0.07 111 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.01 +0.07 114 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.11 +0.07 118 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.21 +0.08 121 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.31 +0.07 124 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.56 +0.07 132 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.06 +0.08 146 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.30 +0.06 0 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.55 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.05 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.30 +0.07 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.55 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.80 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.05 +0.08 0 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.30 +0.08 0 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 +0.01 54 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 +0.01 52 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.09 +0.02 52 0 640 0
30JUL26 2.50 P 0.00 0.00 0.00 0.12 +0.02 51 0 676 0
30JUL26 2.60 P 0.00 0.00 0.00 0.16 +0.02 50 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.21 +0.02 50 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.27 +0.03 51 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.34 +0.04 52 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.41 +0.05 53 0 350 0
30JUL26 3.10 P 0.00 0.00 0.00 0.49 +0.05 54 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.57 +0.06 54 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.66 +0.06 57 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.75 +0.07 58 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.84 +0.07 59 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.94 +0.07 63 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.04 +0.08 67 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.13 +0.07 67 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.24 +0.08 75 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.33 +0.07 74 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.44 +0.08 82 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 +0.01 52 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
28AUG26 2.00 P 0.06 0.06 0.06 0.04 0.00 55 20 20 +20
28AUG26 2.10 P 0.00 0.00 0.00 0.06 +0.01 56 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.15 +0.03 57 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.19 +0.03 56 0 40 0
28AUG26 2.60 P 0.00 0.00 0.00 0.23 +0.03 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.28 +0.03 55 0 3 0
28AUG26 2.80 P 0.00 0.00 0.00 0.34 +0.03 55 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.41 +0.04 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.48 +0.05 58 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.55 +0.05 57 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.63 +0.06 59 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.71 +0.06 59 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.80 +0.07 61 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.84 +0.02 49 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 0.97 +0.06 62 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.07 +0.07 65 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.16 +0.07 66 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.26 +0.08 69 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.35 +0.07 69 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.45 +0.07 72 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.04 +0.02 59 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.05 +0.02 60 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.06 +0.02 61 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.07 +0.02 60 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 +0.02 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 +0.02 61 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 +0.02 59 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.17 +0.03 60 0 6 0
29SEP26 2.40 P 0.24 0.24 0.24 0.21 +0.03 60 10 218 -10
29SEP26 2.50 P 0.00 0.00 0.00 0.25 +0.03 59 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.31 +0.05 61 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.36 +0.05 61 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.42 +0.05 61 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.48 +0.05 61 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.55 +0.06 61 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.62 +0.06 62 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.70 +0.07 63 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.77 +0.06 62 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.86 +0.07 64 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.94 +0.07 64 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.02 +0.07 64 0 788 0
29SEP26 3.70 P 0.00 0.00 0.00 1.11 +0.07 65 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.20 +0.07 66 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.29 +0.07 67 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.39 +0.08 70 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.48 +0.08 70 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.58 +0.08 73 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.67 +0.08 73 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.77 +0.08 75 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.87 +0.08 77 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.97 +0.08 80 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.07 +0.08 82 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.17 +0.08 84 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.26 +0.07 83 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.37 +0.08 88 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.63 +0.10 95 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.84 +0.06 88 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.14 +0.12 107 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.34 +0.07 95 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.64 +0.13 114 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.88 +0.13 115 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.07 +0.06 97 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.37 +0.13 119 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.62 +0.13 122 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.81 +0.07 100 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.05 +0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.30 +0.07 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.12 +0.02 66 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 +0.02 65 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.15 +0.03 65 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.16 +0.02 64 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 +0.03 65 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 +0.03 65 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.26 +0.03 66 0 0 0
30DEC26 2.30 P 0.32 0.32 0.32 0.30 +0.04 65 10 36 +10
30DEC26 2.40 P 0.00 0.00 0.00 0.35 +0.04 65 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.40 +0.04 65 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.46 +0.05 66 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.51 +0.04 65 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.58 +0.06 66 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.64 +0.05 66 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.71 +0.06 67 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.78 +0.06 67 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.85 +0.06 67 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.92 +0.06 67 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.00 +0.07 68 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.08 +0.07 68 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.16 +0.07 69 0 24 0
30DEC26 3.70 P 0.00 0.00 0.00 1.23 +0.06 68 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.32 +0.07 69 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.40 +0.06 68 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.49 +0.07 69 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.58 +0.07 70 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.66 +0.06 70 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.74 +0.05 69 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.84 +0.07 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.93 +0.10 71 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.02 +0.06 71 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.12 +0.07 73 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.21 +0.06 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.31 +0.07 75 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.17 +0.01 64 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.19 +0.01 65 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.21 +0.02 65 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.23 +0.02 65 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.25 +0.02 65 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.29 +0.02 65 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.33 +0.02 64 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.38 +0.02 65 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.43 +0.02 65 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.49 +0.03 65 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.54 +0.02 65 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.60 +0.03 65 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.67 +0.04 66 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.73 +0.03 66 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.80 +0.04 66 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.87 +0.04 66 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.94 +0.04 66 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.01 +0.04 66 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.08 +0.04 66 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.16 +0.04 67 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.24 +0.05 67 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.32 +0.05 67 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.40 +0.05 68 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.47 +0.04 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.55 +0.04 66 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.64 +0.05 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.72 +0.05 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.80 +0.04 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.89 +0.05 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.97 +0.06 66 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.06 +0.04 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.16 +0.06 68 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.22 +0.02 64 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.24 +0.02 64 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.26 +0.02 64 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.28 +0.02 64 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.31 +0.03 65 0 0 0
29JUN27 2.10 P 0.37 0.37 0.37 0.35 +0.03 65 30 30 +30
29JUN27 2.20 P 0.00 0.00 0.00 0.40 +0.03 65 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.45 +0.03 65 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.50 +0.03 65 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.56 +0.04 65 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.62 +0.04 65 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.68 +0.04 66 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.74 +0.04 65 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.81 +0.05 66 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.87 +0.04 65 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 0.94 +0.04 66 0 7 0
29JUN27 3.20 P 0.00 0.00 0.00 1.02 +0.05 66 0 32 0
29JUN27 3.30 P 0.00 0.00 0.00 1.09 +0.05 66 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.16 +0.05 66 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.24 +0.10 67 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.31 +0.05 66 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.39 +0.06 67 0 22 0
TOTAL PUT 403 45,017 -240
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 0.00 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.21 -0.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.73 -0.01 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.30 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.03 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.09 -0.04 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.66 -0.04 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 25 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 37 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 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.87 -0.03 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.94 -0.03 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.55 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.60 -0.02 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.93 0.00 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.40 0.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.00
29JUN26 4.72 C 0.00 0.00 0.00 4.28 -0.11 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.18 -0.11 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.94 -0.11 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.70 -0.11 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.47 -0.10 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.23 -0.10 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.98 -0.11 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.74 -0.11 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.50 -0.11 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.01 -0.11 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.78 -0.12 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.55 -0.13 33 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.31 -0.13 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.07 -0.10 23 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.85 -0.10 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.63 -0.09 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.45 -0.08 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.30 -0.07 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.19 -0.06 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.24 -0.17 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.99 -0.17 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.75 -0.17 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.52 -0.17 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.28 -0.18 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.05 -0.18 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.82 -0.17 20 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.60 -0.16 24 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.40 -0.14 26 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.20 -0.13 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.02 -0.08 26 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.84 -0.08 26 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.69 -0.08 26 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.56 -0.07 26 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.45 -0.06 26 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.37 -0.05 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.28 -0.06 26 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 -0.01 25 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 0.00 108 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 72 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.34 +0.06 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.50 +0.07 27 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.69 +0.08 27 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.64 +0.14 46 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.11 +0.11 49 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.58 +0.10 52 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.07 +0.12 64 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.45 +0.06 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.57 +0.07 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.69 +0.06 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.85 +0.05 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.01 +0.05 26 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.43 +0.14 29 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.85 +0.16 30 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.30 +0.17 32 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.75 +0.16 33 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.22 +0.17 36 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$ 9.00
29JUN26 5.00 C 0.00 0.00 0.00 4.00 -0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.75 -0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.51 -0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.26 -0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.00 -0.11 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.76 -0.10 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.51 -0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.01 -0.11 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.76 -0.11 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.52 -0.13 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.27 -0.13 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.03 -0.10 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.80 -0.09 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.59 -0.09 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.41 -0.08 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.27 -0.06 27 0 33 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 -0.05 27 0 51 0
29JUN26 9.50 C 0.15 0.15 0.15 0.10 -0.03 28 2 537 +2
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.03 27 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 127 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.52 -0.12 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.26 -0.14 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.01 -0.14 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.77 -0.13 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.52 -0.13 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.29 -0.13 19 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.09 -0.09 26 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.88 -0.08 26 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.69 -0.08 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.53 -0.06 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.39 -0.05 26 0 0 0
30JUL26 9.25 C 0.29 0.29 0.29 0.29 -0.04 26 50 75 +50
30JUL26 9.50 C 0.00 0.00 0.00 0.20 -0.04 26 0 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.14 -0.03 26 0 2 0
30JUL26 10.00 C 0.09 0.11 0.09 0.09 -0.02 26 6 17 +2
30JUL26 10.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.54 -0.17 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.28 -0.13 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.04 -0.16 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.81 -0.11 26 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.59 -0.14 29 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.34 -0.15 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.16 -0.11 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.96 -0.07 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.79 -0.06 28 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.62 -0.05 27 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.50 -0.03 28 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
28AUG26 9.50 C 0.30 0.30 0.30 0.29 -0.04 27 15 15 +15
28AUG26 9.75 C 0.00 0.00 0.00 0.22 -0.02 28 0 40 0
28AUG26 10.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.04 -0.14 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.79 -0.14 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.55 -0.13 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.30 -0.14 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.06 -0.13 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.81 -0.13 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.54 -0.17 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.28 -0.17 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.04 -0.17 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.82 -0.15 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.59 -0.14 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.38 -0.13 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.17 -0.13 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.99 -0.07 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.82 -0.07 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.67 -0.06 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 -0.05 28 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.06 27 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.04 28 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 -0.04 28 0 74 0
29SEP26 10.00 C 0.24 0.24 0.24 0.21 -0.01 28 8 70 +8
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.30 -0.14 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.06 -0.13 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.81 -0.14 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.54 -0.17 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.30 -0.17 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.07 -0.16 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.85 -0.16 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.64 -0.15 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.45 -0.14 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.27 -0.13 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 -0.11 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 -0.07 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 -0.08 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 -0.05 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.61 -0.06 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 -0.06 27 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 -0.05 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 -0.05 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.04 27 0 3 0
30DEC26 11.00 C 0.24 0.24 0.24 0.17 -0.03 27 1 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.57 -0.16 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.35 -0.16 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.15 -0.15 27 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.94 -0.15 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.74 -0.15 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.56 -0.14 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.42 -0.11 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.28 -0.09 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.10 -0.12 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.97 -0.09 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.86 -0.07 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.75 -0.09 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.67 -0.08 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 -0.07 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.51 -0.06 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.38 -0.05 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 -0.04 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.20 -0.04 26 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.62 -0.17 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.44 -0.13 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.22 -0.15 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.03 -0.14 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.86 -0.14 26 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.76 -0.05 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.61 -0.03 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.42 -0.07 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.29 -0.07 27 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.17 -0.07 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.06 -0.09 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.96 -0.09 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.86 -0.06 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.78 -0.05 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.70 -0.04 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
TOTAL CALL 82 1,822 +77
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 54 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 29 0 7 0
29JUN26 8.25 P 0.04 0.04 0.04 0.04 +0.01 28 48 40 -40
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 26 0 63 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 +0.02 26 0 155 0
29JUN26 9.00 P 0.20 0.22 0.20 0.25 +0.03 26 9 129 -2
29JUN26 9.25 P 0.00 0.00 0.00 0.40 +0.05 27 0 556 0
29JUN26 9.50 P 0.00 0.00 0.00 0.58 +0.07 27 0 546 0
29JUN26 9.75 P 0.00 0.00 0.00 0.78 +0.07 26 0 35 0
29JUN26 10.00 P 0.00 0.00 0.00 1.01 +0.09 26 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.50 +0.10 0 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 2.01 +0.11 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.51 +0.10 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.02 +0.12 63 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.51 +0.11 65 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.02 +0.12 77 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.51 +0.10 77 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.02 +0.11 89 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.52 +0.11 95 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.01 +0.11 94 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.51 +0.11 99 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 8.00 P 0.05 0.06 0.05 0.06 +0.02 27 50 12 -48
30JUL26 8.25 P 0.00 0.00 0.00 0.09 +0.02 25 0 2 0
30JUL26 8.50 P 0.15 0.15 0.15 0.16 +0.03 26 10 10 +10
30JUL26 8.75 P 0.00 0.00 0.00 0.25 +0.04 26 0 76 0
30JUL26 9.00 P 0.00 0.00 0.00 0.36 +0.05 26 0 90 0
30JUL26 9.25 P 0.00 0.00 0.00 0.50 +0.06 26 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.66 +0.06 26 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.85 +0.07 26 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.06 +0.09 26 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.51 +0.08 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.04 +0.14 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.54 +0.13 44 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.04 +0.14 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.54 +0.14 55 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.04 +0.14 60 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.54 +0.13 65 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.04 +0.13 69 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.52 +0.11 68 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.04 +0.14 78 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.54 +0.14 81 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 28 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28AUG26 7.75 P 0.10 0.10 0.10 0.10 +0.03 28 52 1 -52
28AUG26 8.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.22 +0.04 28 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.31 +0.04 28 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.42 +0.05 28 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.56 +0.06 28 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.71 +0.06 28 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 0.88 +0.08 28 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.06 +0.08 28 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.26 +0.09 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.69 +0.13 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.19 +0.15 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.67 +0.16 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.16 +0.12 39 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.65 +0.12 42 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.14 +0.12 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.62 +0.13 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.13 +0.13 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.63 +0.19 54 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 43 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 36 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 +0.01 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.02 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 +0.04 27 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 +0.04 27 0 51 0
29SEP26 8.75 P 0.00 0.00 0.00 0.48 +0.04 27 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 0.61 +0.06 27 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.79 +0.09 28 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 0.93 +0.06 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.11 +0.07 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.30 +0.07 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.77 +0.16 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.20 +0.14 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.67 +0.15 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.17 +0.13 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.65 +0.12 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.14 +0.12 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.64 +0.15 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.13 +0.13 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.63 +0.17 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.12 +0.17 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.61 +0.16 48 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 28 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 0.07 +0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 +0.01 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 +0.03 27 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 +0.04 27 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 +0.04 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 +0.07 27 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.89 +0.04 26 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.06 +0.04 26 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.24 +0.06 27 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.42 +0.09 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.82 +0.10 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.29 +0.16 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.74 +0.17 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.17 +0.13 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.66 +0.13 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.15 +0.13 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.65 +0.16 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.14 +0.14 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.63 +0.17 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.12 +0.17 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.62 +0.17 41 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 0.15 +0.01 26 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 +0.02 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.26 +0.02 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 +0.02 26 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.41 +0.02 26 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 +0.02 26 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.61 +0.04 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.73 +0.04 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.85 +0.04 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.00 +0.04 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.18 +0.09 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.35 +0.10 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.50 +0.08 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.91 +0.11 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.33 +0.13 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.76 +0.14 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.21 +0.14 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.68 +0.13 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.17 +0.15 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.65 +0.16 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.14 +0.14 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.64 +0.17 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.12 +0.16 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.62 +0.17 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.49 +0.02 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.59 +0.03 29 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.69 +0.03 29 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.81 +0.03 29 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.93 +0.03 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.07 +0.04 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.22 +0.04 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.38 +0.05 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.54 +0.05 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.71 +0.05 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.09 +0.07 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.49 +0.07 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.91 +0.07 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.36 +0.08 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.82 +0.10 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.30 +0.13 36 0 0 0
TOTAL PUT 169 2,789 -132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 22.64
29JUN26 15.00 C 0.00 0.00 0.00 7.67 -0.98 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.17 -0.98 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.67 -0.98 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.17 -0.98 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.67 -0.99 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.18 -0.98 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.68 -0.98 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.19 -0.97 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.70 -0.97 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.22 -0.96 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.76 -0.94 34 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 1.92 -0.86 35 0 80 0
29JUN26 22.00 C 1.15 1.15 1.15 1.25 -0.72 36 15 83 -15
29JUN26 23.00 C 0.00 0.00 0.00 0.73 -0.52 36 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 -0.38 35 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.18 -0.24 35 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.14 35 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.07 35 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.71 -0.98 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.22 -0.98 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.73 -0.97 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.24 -0.97 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.76 -0.96 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.29 -0.95 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.84 -0.92 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.40 -0.90 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.98 -0.87 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.22 -0.78 33 0 0 0
30JUL26 22.00 C 1.51 1.51 1.51 1.59 -0.60 33 15 20 +15
30JUL26 23.00 C 0.00 0.00 0.00 1.08 -0.50 33 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.70 -0.40 33 0 15 0
30JUL26 25.00 C 0.39 0.39 0.39 0.43 -0.30 33 1 30 0
30JUL26 26.00 C 0.00 0.00 0.00 0.27 -0.20 33 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.16 -0.13 34 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.09 -0.08 34 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.05 -0.06 34 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 37 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.26 -0.98 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.78 -0.97 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.30 -0.96 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.83 -0.95 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.38 -0.93 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.93 -0.91 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.51 -0.88 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.11 -0.85 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.44 -0.71 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.81 -0.55 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.30 -0.47 32 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.90 -0.39 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.60 -0.31 31 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.39 -0.23 31 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.25 -0.16 31 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.15 -0.14 31 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.09 -0.09 31 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.05 -0.06 31 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.25 -0.98 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.76 -0.98 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.28 -0.97 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.81 -0.96 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.34 -0.95 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.88 -0.94 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.45 -0.91 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.02 -0.90 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.62 -0.86 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.24 -0.84 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.59 -0.72 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.99 -0.57 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.49 -0.51 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.10 -0.43 32 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.80 -0.35 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.57 -0.28 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 -0.22 32 0 0 0
29SEP26 28.00 C 0.34 0.34 0.34 0.27 -0.17 32 1 1 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.18 -0.15 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 -0.11 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.07 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.05 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.85 -0.95 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.40 -0.94 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.97 -0.92 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.54 -0.91 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.14 -0.89 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.75 -0.86 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.38 -0.84 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.02 -0.82 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.69 -0.79 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.07 -0.73 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.54 -0.66 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.07 -0.60 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.67 -0.53 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.34 -0.46 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.06 -0.40 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.83 -0.35 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.66 -0.29 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.51 -0.24 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.39 -0.20 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.30 -0.17 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.14 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 -0.11 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.09 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 -0.07 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.06 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.07 -0.93 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.65 -0.91 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.25 -0.90 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.86 -0.87 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.48 -0.86 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.12 -0.83 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.77 -0.82 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.44 -0.79 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.11 -0.79 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.53 -0.73 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.02 -0.66 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.56 -0.61 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.15 -0.57 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.80 -0.51 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.51 -0.45 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.25 -0.41 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.03 -0.35 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.86 -0.31 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.69 -0.28 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.58 -0.23 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.47 -0.20 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.38 -0.18 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.31 -0.15 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.25 -0.13 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.20 -0.11 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.17 -0.09 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.13 -0.08 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.11 -0.06 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.92 -0.89 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.53 -0.89 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.16 -0.87 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.80 -0.85 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.45 -0.84 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.13 -0.81 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.81 -0.80 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.51 -0.77 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.94 -0.74 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.44 -0.68 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.99 -0.63 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.57 -0.60 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.23 -0.53 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.91 -0.50 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.64 -0.44 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.41 -0.40 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.19 -0.37 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.02 -0.33 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.86 -0.30 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.74 -0.26 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.62 - 31 0 0 -
TOTAL CALL 32 1,169 +1
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.03 36 0 60 0
29JUN26 20.00 P 0.10 0.10 0.09 0.09 +0.05 35 10 70 +10
29JUN26 21.00 P 0.24 0.28 0.24 0.24 +0.12 35 50 89 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 +0.22 34 0 102 0
29JUN26 23.00 P 1.05 1.12 1.05 1.01 +0.37 34 25 39 -22
29JUN26 24.00 P 1.80 1.80 1.80 1.69 +0.54 35 2 23 0
29JUN26 25.00 P 0.00 0.00 0.00 2.50 +0.73 35 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 3.40 +0.84 34 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 4.37 +0.92 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.36 +0.96 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.36 +0.98 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.36 +0.98 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.36 +0.98 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.36 +0.98 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.36 +0.98 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.36 +0.98 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.36 +0.98 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.36 +0.98 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.36 +0.98 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.36 +0.98 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.36 +0.98 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.08 +0.04 34 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.12 +0.06 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.18 +0.09 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.25 +0.11 33 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.51 +0.21 34 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.83 +0.27 32 0 30 0
30JUL26 23.00 P 1.34 1.34 1.34 1.32 +0.38 32 15 25 +15
30JUL26 24.00 P 0.00 0.00 0.00 1.98 +0.52 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 2.72 +0.69 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.54 +0.77 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.44 +0.85 33 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 5.38 +0.90 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.36 +0.95 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.36 +0.97 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.36 +0.98 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.36 +0.98 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.36 +0.98 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.36 +0.98 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.36 +0.98 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.36 +0.98 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.36 +0.98 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 15.36 +0.98 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.36 +0.98 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 17.50 P 0.08 0.08 0.08 0.06 +0.03 31 20 20 +20
28AUG26 18.00 P 0.00 0.00 0.00 0.10 +0.05 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.14 +0.06 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.21 +0.09 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.29 +0.12 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.39 +0.14 31 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.66 +0.20 30 0 5 0
28AUG26 22.00 P 1.12 1.12 1.11 1.04 +0.28 30 2 0 -2
28AUG26 23.00 P 0.00 0.00 0.00 1.54 +0.35 30 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 2.15 +0.43 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 2.94 +0.58 31 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 3.74 +0.73 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 4.61 +0.81 31 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 5.52 +0.86 31 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.46 +0.91 31 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 7.42 +0.93 31 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 8.39 +0.95 31 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.37 +0.96 31 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.36 +0.97 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.36 +0.98 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.36 +0.98 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.36 +0.98 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.36 +0.98 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.36 +0.98 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.36 +0.98 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.06 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 +0.08 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 +0.11 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 +0.13 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 +0.15 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.87 +0.21 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.31 +0.29 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.82 +0.36 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.43 +0.43 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.14 +0.51 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.92 +0.68 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.75 +0.75 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.62 +0.80 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.54 +0.85 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.47 +0.88 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.43 +0.91 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.40 +0.94 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.38 +0.96 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.36 +0.96 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.36 +0.98 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.36 +0.98 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.36 +0.98 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.36 +0.98 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.36 +0.98 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 +0.05 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 +0.06 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.33 +0.08 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 +0.10 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 +0.12 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.65 +0.15 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.78 +0.16 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.95 +0.20 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.32 +0.26 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.77 +0.32 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.30 +0.39 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.90 +0.46 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.57 +0.53 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.29 +0.60 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.07 +0.66 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.90 +0.72 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.76 +0.77 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.64 +0.80 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.56 +0.84 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.50 +0.87 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.45 +0.90 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.41 +0.92 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.38 +0.93 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.36 +0.95 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.36 +0.97 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.36 +0.98 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.36 +0.98 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 +0.05 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 +0.08 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 +0.08 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.53 +0.11 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.64 +0.12 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.77 +0.14 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 +0.16 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.08 +0.19 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.24 +0.20 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.65 +0.26 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.12 +0.32 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.65 +0.37 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.24 +0.43 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.89 +0.49 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.60 +0.56 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.34 +0.60 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.13 +0.66 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.96 +0.70 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.82 +0.75 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.71 +0.79 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.61 +0.81 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.54 +0.85 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.48 +0.87 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.44 +0.90 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.40 +0.91 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.37 +0.93 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.36 +0.95 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.36 +0.97 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.50 +0.08 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.60 +0.10 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.72 +0.11 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.85 +0.14 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.99 +0.15 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.15 +0.17 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.32 +0.19 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.51 +0.21 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.92 +0.25 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.41 +0.32 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.95 +0.37 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.52 +0.40 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.17 +0.47 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.86 +0.52 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.58 +0.56 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.35 +0.61 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.15 +0.65 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.99 +0.70 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.85 +0.74 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.74 +0.78 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.64 - 31 0 0 -
TOTAL PUT 124 709 +21
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$ 4.27
29JUN26 3.10 C 0.00 0.00 0.00 1.18 +0.04 57 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.08 +0.04 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.98 +0.04 47 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.88 +0.04 41 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.68 +0.05 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.38 +0.03 18 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 +0.02 28 0 48 0
29JUN26 4.30 C 0.08 0.10 0.08 0.12 +0.02 28 50 176 +50
29JUN26 4.40 C 0.00 0.00 0.00 0.08 +0.01 28 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 0.00 28 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.02 +0.01 29 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 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 0.00 105 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 0.00 114 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.79 +0.04 27 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.69 +0.03 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.52 +0.04 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.23 +0.01 27 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.15 +0.02 29 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.10 0.00 27 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.08 +0.01 28 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.06 0.00 28 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 0.00 27 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 0.00 28 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 5 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
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 1.19 +0.05 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.80 +0.04 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.71 +0.04 26 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 0.00 28 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 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 1.19 +0.05 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.90 +0.04 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.80 +0.03 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.72 +0.04 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.55 +0.02 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29SEP26 4.70 C 0.10 0.10 0.10 0.10 +0.01 28 30 50 +30
29SEP26 4.80 C 0.00 0.00 0.00 0.08 +0.01 29 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 29 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 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 45 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 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 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 1.19 +0.01 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.10 +0.02 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.01 +0.02 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.83 +0.02 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.75 +0.03 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 +0.03 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 +0.03 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 +0.03 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 +0.02 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 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 33 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.20 +0.02 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.11 +0.03 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.03 +0.03 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.94 +0.03 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.85 +0.02 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.78 +0.03 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 +0.02 29 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 +0.01 30 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 1.21 +0.03 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.12 +0.04 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.03 +0.03 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.96 +0.05 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.88 +0.05 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.81 +0.05 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.77 +0.07 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.71 +0.05 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.65 +0.05 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.60 +0.05 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.55 +0.05 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.51 +0.05 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.46 +0.05 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.42 +0.04 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.39 +0.05 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.35 +0.04 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.32 +0.04 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
TOTAL CALL 80 1,854 +80
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 29 0 65 0
29JUN26 4.00 P 0.04 0.04 0.04 0.03 -0.01 27 10 69 +10
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.02 29 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.02 27 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 -0.03 28 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 -0.04 28 0 50 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 -0.03 30 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.36 -0.04 30 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.45 -0.04 32 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.55 -0.04 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.64 -0.05 36 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.99 -0.06 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.73 -0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.99 -0.03 80 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.49 -0.05 92 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.74 -0.06 98 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.24 -0.03 109 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.48 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.73 -0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.98 -0.06 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 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 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 -0.01 30 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 32 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 -0.02 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 -0.02 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.20 -0.03 28 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.26 -0.03 28 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.33 -0.03 29 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.40 -0.03 29 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.49 -0.03 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.57 -0.04 31 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.75 -0.04 32 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.99 -0.06 35 0 6 0
30JUL26 5.50 P 0.00 0.00 0.00 1.23 -0.07 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.73 -0.07 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.99 -0.03 57 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.49 -0.05 66 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.10 -0.01 28 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.13 -0.02 27 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.17 -0.03 27 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.23 -0.02 28 0 195 0
28AUG26 4.20 P 0.28 0.28 0.28 0.28 -0.03 27 15 210 +15
28AUG26 4.30 P 0.00 0.00 0.00 0.33 -0.03 25 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.40 -0.03 25 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.47 -0.04 24 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.55 -0.04 24 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.63 -0.04 22 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.72 -0.04 21 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 29 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.01 28 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 -0.01 28 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 -0.01 28 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 -0.02 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 -0.03 28 0 10 0
29SEP26 4.30 P 0.37 0.37 0.37 0.37 -0.03 26 15 45 +15
29SEP26 4.40 P 0.00 0.00 0.00 0.44 -0.03 27 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.51 -0.03 26 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.58 -0.03 25 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.66 -0.03 25 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.74 -0.03 24 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.83 -0.03 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 -0.03 23 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.64 -0.03 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.87 -0.05 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.13 -0.03 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.39 -0.04 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.64 -0.04 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.89 -0.03 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.13 -0.04 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 0.00 29 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 -0.01 28 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 -0.01 28 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 -0.02 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.51 -0.02 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.58 -0.02 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.79 -0.03 25 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.88 -0.02 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.96 -0.02 25 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.18 -0.02 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.41 -0.02 23 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.89 -0.03 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.18 -0.01 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.21 -0.02 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.25 -0.02 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 -0.02 27 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 -0.02 28 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 -0.03 26 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.83 -0.03 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.92 -0.02 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.00 -0.02 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.20 -0.02 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.42 -0.02 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.65 -0.03 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.92 -0.03 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.16 -0.04 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.40 -0.04 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.65 -0.04 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.68 0.00 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.81 0.00 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.89 0.00 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.96 0.00 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.07 +0.03 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.27 -0.01 29 0 0 0
TOTAL PUT 40 2,441 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 125.90
29JUN26 80.00 C 0.00 0.00 0.00 46.10 -3.77 68 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.61 -3.76 65 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 41.13 -3.75 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.66 -3.72 62 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.19 -3.70 60 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 33.72 -3.68 57 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.07 -3.85 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 28.64 -4.14 41 0 0 0
29JUN26 100.00 C 30.32 30.32 30.32 26.72 -3.60 60 1 1 +1
29JUN26 102.50 C 0.00 0.00 0.00 23.93 -3.62 48 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 21.71 -4.01 50 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 19.14 -3.65 43 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 16.93 -3.57 43 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.82 -2.92 43 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 12.83 -3.34 43 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 10.99 -3.17 43 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 9.30 -2.99 43 0 329 0
29JUN26 122.50 C 0.00 0.00 0.00 7.77 -2.78 43 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 6.34 -2.63 43 0 5 0
29JUN26 127.50 C 6.07 6.07 5.25 5.25 -2.32 43 2 885 -1
29JUN26 130.00 C 5.20 5.20 4.88 4.29 -2.18 44 6 560 +1
29JUN26 132.50 C 0.00 0.00 0.00 3.45 -1.81 44 0 156 0
29JUN26 135.00 C 0.00 0.00 0.00 2.72 -1.61 44 0 201 0
29JUN26 137.50 C 0.00 0.00 0.00 2.11 -1.40 44 0 104 0
29JUN26 140.00 C 2.60 2.60 1.68 1.62 -1.18 44 17 146 0
29JUN26 142.50 C 2.08 2.08 2.08 1.23 -0.98 44 15 121 0
29JUN26 145.00 C 1.39 1.39 1.39 0.92 -0.81 44 4 659 -4
29JUN26 147.50 C 0.00 0.00 0.00 0.68 -0.66 43 0 91 0
29JUN26 150.00 C 0.88 0.88 0.88 0.50 -0.53 43 1 173 +1
29JUN26 152.50 C 0.00 0.00 0.00 0.36 -0.42 43 0 161 0
29JUN26 155.00 C 0.00 0.00 0.00 0.26 -0.33 43 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.18 -0.26 43 0 49 0
29JUN26 160.00 C 0.32 0.32 0.32 0.13 -0.19 43 3 32 0
29JUN26 162.50 C 0.28 0.28 0.28 0.09 -0.15 43 7 7 +7
29JUN26 165.00 C 0.30 0.30 0.30 0.07 -0.10 44 8 34 0
30JUL26 92.50 C 0.00 0.00 0.00 34.31 -3.89 49 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 32.06 -3.80 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 29.87 -3.61 51 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 27.54 -3.25 49 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 25.74 -2.90 52 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 22.90 -3.54 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 21.22 -3.33 47 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 18.91 -2.60 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 17.07 -3.15 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 15.34 -3.02 44 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 13.72 -2.88 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 12.21 -2.73 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 10.82 -2.58 44 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 9.50 -2.60 44 0 55 0
30JUL26 127.50 C 0.00 0.00 0.00 8.37 -2.40 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 7.38 -2.14 44 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 6.43 -1.99 44 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 5.67 -1.82 45 0 35 0
30JUL26 137.50 C 0.00 0.00 0.00 4.89 -1.67 45 0 37 0
30JUL26 140.00 C 0.00 0.00 0.00 4.20 -1.51 45 0 31 0
30JUL26 142.50 C 0.00 0.00 0.00 3.59 -1.36 45 0 47 0
30JUL26 145.00 C 0.00 0.00 0.00 3.06 -1.22 45 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 2.60 -1.09 45 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 2.20 -0.97 45 0 48 0
30JUL26 152.50 C 0.00 0.00 0.00 1.85 -0.86 45 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 1.55 -0.76 44 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 1.30 -0.66 44 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 1.08 -0.58 44 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 0.90 -0.50 44 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.75 -0.43 44 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 26.75 -2.72 48 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.69 -2.70 47 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.76 -2.70 47 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 20.59 -2.88 44 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 18.88 -2.43 44 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 17.27 -2.95 44 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 15.74 -2.28 44 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 14.32 -2.71 44 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 12.85 -2.71 44 0 15 0
28AUG26 125.00 C 0.00 0.00 0.00 11.78 -2.53 45 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 10.66 -2.40 45 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 9.65 -2.25 45 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 8.73 -2.08 45 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 7.88 -1.95 45 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 7.03 -1.86 45 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 6.27 -1.73 45 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 5.57 -1.61 45 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 4.94 -1.49 45 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 4.25 -1.49 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 3.75 -1.37 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 3.31 -1.12 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 2.91 -1.03 44 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 2.55 -0.94 44 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.24 -0.85 44 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 1.96 -0.77 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.07 -3.35 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.67 -3.86 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.33 -3.24 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.83 -3.07 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.31 -2.31 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.07 -3.29 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.64 -3.61 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.22 -3.87 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.62 -2.46 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.24 -2.56 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.42 -2.67 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 24.31 -1.68 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 22.60 -2.06 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 20.64 -1.99 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 18.78 -2.21 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 17.85 -1.69 46 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 15.93 -2.13 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 15.12 -1.53 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 13.45 -2.04 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 12.37 -2.27 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 11.37 -2.37 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 10.45 -2.20 45 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 9.59 -2.09 45 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 8.79 -1.91 45 0 503 0
29SEP26 140.00 C 9.49 9.49 9.49 7.97 -1.84 45 15 407 +15
29SEP26 142.50 C 0.00 0.00 0.00 7.27 -1.65 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.56 -1.60 45 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 5.76 -1.69 44 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 5.23 -1.51 44 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 4.70 -1.26 44 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 4.23 -1.20 44 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 3.83 -1.07 44 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 3.43 -1.01 44 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 3.07 -0.97 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.78 -0.86 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.10 -3.69 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.93 -3.70 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.83 -3.63 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.77 -3.63 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.74 -3.91 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.82 -3.76 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.30 -3.26 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.09 -3.54 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.57 -3.18 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.77 -3.10 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.04 -2.20 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.29 -2.40 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.79 -2.36 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.84 -1.77 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.01 -2.25 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.04 -1.86 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.76 -1.78 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.54 -1.79 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.28 -1.88 45 0 4 0
30DEC26 127.50 C 0.00 0.00 0.00 17.37 -1.62 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.24 -1.71 45 0 8 0
30DEC26 132.50 C 0.00 0.00 0.00 15.36 -2.58 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.37 -1.86 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.52 -1.79 45 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 12.66 -1.78 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.81 -1.81 45 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 11.03 -1.81 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.37 -1.74 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 9.69 -1.73 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 9.02 -1.31 45 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 8.41 -1.28 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.89 -1.28 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 7.15 -1.50 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 6.65 -1.58 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.16 -1.57 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.64 -3.31 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.61 -3.27 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.62 -3.22 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.73 -3.08 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.84 -3.07 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.03 -2.98 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.29 -2.84 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.55 -2.84 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.91 -2.74 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 33.94 -1.98 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 32.35 -2.00 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.50 -2.28 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.04 -2.17 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.00 -2.53 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.30 -1.92 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.02 -2.07 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.93 -1.79 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.63 -1.78 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.53 -1.83 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 20.48 -1.64 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.86 -1.18 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.87 -1.16 45 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 17.89 -1.17 45 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 16.98 -1.21 45 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 16.16 -1.38 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 15.13 -1.57 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 14.38 -1.49 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 13.68 -1.35 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.03 -1.17 45 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 12.38 -1.08 44 0 1,500 0
30MAR27 155.00 C 0.00 0.00 0.00 11.43 -0.99 44 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 10.91 -1.23 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.39 -1.09 44 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 9.84 -0.97 44 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 9.43 -0.82 44 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 36.05 -2.99 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 34.57 -3.32 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 33.13 -3.25 44 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 31.59 -3.34 43 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 30.43 -3.10 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 29.16 -3.02 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 27.93 -2.95 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.74 -2.90 44 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 25.63 -2.81 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 24.57 -2.72 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 23.55 -2.65 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 22.56 -2.59 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 21.62 -2.53 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 20.75 -2.43 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 19.90 -2.36 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 19.06 -2.31 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 18.29 -2.14 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 17.54 -2.17 44 0 15 0
29JUN27 147.50 C 0.00 0.00 0.00 16.82 -2.11 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 16.01 -2.18 44 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 14.89 -2.58 43 0 0 0
TOTAL CALL 79 10,006 +20
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 0.00 43 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.12 +0.04 44 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.20 +0.06 43 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.34 +0.11 43 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.54 +0.16 43 0 546 0
29JUN26 110.00 P 0.00 0.00 0.00 0.83 +0.24 43 0 91 0
29JUN26 112.50 P 0.00 0.00 0.00 1.23 +0.36 44 0 30 0
29JUN26 115.00 P 1.50 1.55 1.42 1.75 +0.53 44 31 58 -30
29JUN26 117.50 P 2.14 2.14 1.96 2.39 +0.71 44 45 152 +45
29JUN26 120.00 P 2.61 2.61 2.61 3.20 +0.93 44 1 114 0
29JUN26 122.50 P 0.00 0.00 0.00 4.19 +1.17 44 0 132 0
29JUN26 125.00 P 0.00 0.00 0.00 5.37 +1.45 44 0 42 0
29JUN26 127.50 P 6.10 6.10 5.50 6.76 +1.73 44 3 62 +1
29JUN26 130.00 P 0.00 0.00 0.00 8.28 +2.14 45 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 9.72 +2.15 43 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 11.49 +2.33 43 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 13.42 +2.46 43 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 15.45 +2.68 43 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 17.05 +2.35 36 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 19.78 +3.03 43 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 22.07 +3.20 43 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 24.40 +3.33 43 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 27.23 +3.18 53 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 29.55 +3.68 53 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 31.65 +2.78 43 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 34.39 +3.80 55 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 37.09 +4.21 62 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 39.10 +3.77 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.30 +0.08 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.42 +0.10 44 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.62 +0.16 44 0 0 0
30JUL26 100.00 P 0.90 0.90 0.90 0.87 +0.22 44 4 19 +4
30JUL26 102.50 P 0.00 0.00 0.00 1.16 +0.26 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.48 +0.31 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.93 +0.41 44 0 46 0
30JUL26 110.00 P 2.01 2.01 2.01 2.54 +0.60 44 15 15 +15
30JUL26 112.50 P 0.00 0.00 0.00 3.18 +0.70 44 0 18 0
30JUL26 115.00 P 0.00 0.00 0.00 3.95 +0.88 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 4.81 +1.03 44 0 38 0
30JUL26 120.00 P 0.00 0.00 0.00 5.82 +1.24 44 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 6.90 +1.38 44 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 8.20 +1.68 44 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 9.47 +1.73 44 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 10.97 +1.93 45 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 12.61 +2.19 45 0 69 0
30JUL26 135.00 P 0.00 0.00 0.00 14.49 +2.62 46 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 15.85 +2.32 44 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 17.64 +2.35 44 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 19.00 +1.41 41 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 21.55 +2.07 44 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.13 +2.27 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 25.44 +1.94 42 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 28.01 +2.55 45 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 30.15 +2.86 44 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 31.85 +2.14 37 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 34.72 +2.97 44 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 37.26 +3.45 47 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 39.43 +2.81 44 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 2.17 +0.39 44 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.68 +0.46 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.24 +0.50 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.98 +0.64 44 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 4.78 +0.89 44 0 0 0
28AUG26 115.00 P 5.35 5.35 5.35 5.66 +1.02 45 10 17 -10
28AUG26 117.50 P 0.00 0.00 0.00 6.65 +1.20 45 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 7.73 +1.36 45 0 1 0
28AUG26 122.50 P 8.47 8.47 8.47 8.91 +1.51 45 1 1 +1
28AUG26 125.00 P 0.00 0.00 0.00 10.20 +1.68 45 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 11.45 +1.70 45 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 12.94 +1.91 45 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 13.93 +1.42 43 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 15.50 +1.45 42 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 17.09 +1.03 42 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 18.85 +1.08 42 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 20.67 +1.36 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 22.58 +1.22 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 25.68 +2.46 47 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 26.49 +1.59 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 28.88 +1.66 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 31.30 +2.09 45 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 34.10 +2.82 49 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.92 +2.40 46 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 38.29 +2.68 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.34 +0.06 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.48 +0.10 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.64 +0.12 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.84 +0.14 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.10 +0.21 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.38 +0.18 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.77 +0.32 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.16 +0.32 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.68 +0.45 44 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 3.21 +0.47 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.88 +0.61 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.48 +0.56 44 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 5.30 +0.70 44 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 6.18 +0.95 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 7.16 +1.11 44 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 8.22 +1.28 44 0 45 0
29SEP26 120.00 P 8.30 8.30 8.10 9.37 +1.42 44 20 151 +20
29SEP26 122.50 P 0.00 0.00 0.00 10.61 +1.58 44 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 11.93 +1.71 45 0 0 0
29SEP26 127.50 P 12.83 12.83 12.83 13.21 +1.86 44 27 42 +27
29SEP26 130.00 P 0.00 0.00 0.00 14.47 +1.72 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 15.62 +1.34 42 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 17.35 +1.06 43 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 18.80 +0.90 42 0 370 0
29SEP26 140.00 P 0.00 0.00 0.00 20.76 +1.24 43 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 22.80 +1.55 44 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 24.19 +1.14 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 26.30 +1.39 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 28.03 +1.27 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 30.29 +1.59 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.54 +1.86 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.10 +2.09 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.65 +2.20 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 39.30 +2.82 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 41.37 +2.18 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.30 +0.11 44 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.59 +0.11 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.95 +0.17 44 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.36 +0.18 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.80 +0.21 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.34 +0.37 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.88 +0.28 44 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.54 +0.51 44 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 5.08 +0.40 44 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.95 +0.59 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 6.82 +0.77 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.46 +0.56 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.35 +0.36 43 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 9.38 +0.76 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.42 +0.77 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 11.48 +0.79 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.70 +0.97 43 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 13.95 +1.03 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.29 +1.14 43 0 7 0
30DEC26 127.50 P 16.26 16.48 16.22 16.71 +1.33 43 116 145 +116
30DEC26 130.00 P 0.00 0.00 0.00 18.13 +1.45 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 19.42 +1.32 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.23 +1.71 43 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 22.47 +1.52 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.23 +1.66 43 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 25.97 +1.05 43 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 28.03 +1.41 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 29.58 +1.27 43 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 32.06 +1.87 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 33.09 +1.13 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 35.01 +1.11 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 36.97 +1.22 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 39.82 +2.01 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 41.97 +2.20 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.06 +2.25 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.30 +0.49 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.80 +0.62 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.23 +0.64 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.74 +0.73 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 4.24 +0.69 43 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.79 +0.56 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.48 +0.66 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.18 +0.63 43 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.96 +0.68 43 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.82 +0.79 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.69 +0.76 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.60 +0.76 43 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.65 +0.91 43 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 11.70 +1.09 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.76 +1.22 43 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 13.94 +1.31 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.18 +1.39 43 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 16.45 +1.45 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.81 +1.54 43 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 19.24 +1.64 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.71 +1.72 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.24 +1.81 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.81 +1.88 43 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.96 +1.49 42 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 26.58 +1.52 42 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 28.20 +1.50 42 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 30.21 +1.34 42 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 32.35 +1.73 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.70 +1.33 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 36.04 +1.85 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.88 +1.87 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.87 +1.93 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.87 +2.02 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.57 +1.80 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.58 +1.79 43 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 9.86 +0.57 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.80 +0.60 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.89 +0.77 43 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.87 +0.66 43 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 13.99 +0.68 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.16 +1.18 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.38 +1.28 43 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 17.66 +1.36 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.99 +1.43 43 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 20.38 +1.19 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.81 +1.24 43 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 23.29 +1.32 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.82 +1.34 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.38 +1.38 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 27.99 +1.42 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.37 +1.32 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.26 +1.58 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.95 +1.98 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.64 +1.47 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.57 +1.79 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.38 +2.37 44 0 0 0
TOTAL PUT 273 7,322 +189
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 32.68
29JUN26 17.50 C 0.00 0.00 0.00 15.35 -2.31 133 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.68 -2.47 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.24 -2.44 93 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 13.77 -2.46 100 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.46 -2.22 128 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 12.93 -2.21 119 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.75 -2.40 76 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 10.76 -2.39 71 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 9.74 -2.51 56 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 8.73 -2.62 40 0 38 0
29JUN26 25.00 C 8.10 8.10 8.10 7.76 -2.55 49 6 27 +6
29JUN26 26.00 C 0.00 0.00 0.00 6.79 -2.54 48 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 6.02 -2.18 61 0 433 0
29JUN26 28.00 C 0.00 0.00 0.00 4.94 -2.37 47 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 4.10 -2.31 48 0 106 0
29JUN26 30.00 C 0.00 0.00 0.00 3.33 -1.93 48 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 2.62 -1.74 47 0 293 0
29JUN26 32.00 C 1.99 2.08 1.99 2.03 -1.69 47 18 440 0
29JUN26 33.00 C 1.92 1.95 1.50 1.56 -1.47 48 140 1,014 +66
29JUN26 34.00 C 1.93 1.93 1.14 1.15 -1.32 48 428 1,399 +343
29JUN26 35.00 C 1.40 1.40 0.86 0.87 -1.06 49 36 567 +10
29JUN26 36.00 C 0.95 0.95 0.62 0.65 -0.82 50 185 754 -82
29JUN26 37.00 C 0.70 0.70 0.52 0.47 -0.69 50 186 1,177 +125
29JUN26 38.00 C 0.48 0.55 0.35 0.33 -0.55 50 200 1,225 +142
29JUN26 39.00 C 0.41 0.43 0.26 0.23 -0.44 51 140 619 +35
29JUN26 40.00 C 0.32 0.32 0.22 0.16 -0.34 51 85 2,757 +44
29JUN26 41.00 C 0.21 0.21 0.21 0.11 -0.26 51 7 454 -7
29JUN26 42.00 C 0.16 0.16 0.13 0.08 -0.19 52 38 945 -3
29JUN26 43.00 C 0.12 0.13 0.12 0.05 -0.15 52 56 341 -4
29JUN26 44.00 C 0.10 0.10 0.09 0.04 -0.10 53 148 1,045 +148
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.07 54 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.06 55 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 158 0
29JUN26 50.00 C 0.05 0.05 0.05 0.01 -0.01 61 180 224 -76
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 10.83 -2.50 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.88 -2.48 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.92 -2.62 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.99 -2.59 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.10 -2.53 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.38 -2.17 52 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 5.44 -2.27 47 0 25 0
30JUL26 29.00 C 0.00 0.00 0.00 4.70 -2.11 47 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 4.02 -2.02 47 0 3 0
30JUL26 31.00 C 3.39 3.50 3.39 3.38 -1.82 47 60 264 +60
30JUL26 32.00 C 0.00 0.00 0.00 2.84 -1.67 47 0 158 0
30JUL26 33.00 C 2.73 2.73 2.38 2.36 -1.52 47 125 680 +80
30JUL26 34.00 C 2.28 2.28 1.93 1.97 -1.36 47 17 710 +15
30JUL26 35.00 C 2.30 2.30 1.59 1.63 -1.17 48 22 656 +19
30JUL26 36.00 C 1.54 1.76 1.34 1.34 -1.02 48 114 342 0
30JUL26 37.00 C 0.00 0.00 0.00 1.13 -0.86 49 0 187 0
30JUL26 38.00 C 1.07 1.07 0.91 0.92 -0.76 49 31 115 +10
30JUL26 39.00 C 0.00 0.00 0.00 0.74 -0.67 49 0 190 0
30JUL26 40.00 C 0.76 0.76 0.62 0.60 -0.59 50 84 266 -24
30JUL26 41.00 C 0.63 0.64 0.55 0.48 -0.50 50 50 195 -47
30JUL26 42.00 C 0.00 0.00 0.00 0.39 -0.42 50 0 203 0
30JUL26 43.00 C 0.39 0.39 0.39 0.31 -0.36 50 18 93 +10
30JUL26 44.00 C 0.39 0.39 0.38 0.25 -0.30 51 55 165 -17
30JUL26 45.00 C 0.34 0.34 0.34 0.20 -0.25 51 34 134 0
30JUL26 46.00 C 0.00 0.00 0.00 0.16 -0.21 51 0 206 0
28AUG26 23.00 C 0.00 0.00 0.00 10.06 -2.59 51 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 9.15 -2.47 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.28 -2.38 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.45 -2.31 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.73 -1.97 50 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 5.98 -2.08 50 0 166 0
28AUG26 29.00 C 0.00 0.00 0.00 5.29 -1.98 49 0 88 0
28AUG26 30.00 C 0.00 0.00 0.00 4.80 -1.73 52 0 0 0
28AUG26 31.00 C 4.21 4.21 4.03 4.03 -1.80 48 30 137 +30
28AUG26 32.00 C 3.90 3.90 3.72 3.50 -1.65 48 45 281 +45
28AUG26 33.00 C 3.85 3.85 3.13 3.02 -1.55 48 75 474 +45
28AUG26 34.00 C 3.32 3.32 2.62 2.64 -1.41 49 30 298 0
28AUG26 35.00 C 2.60 2.62 2.27 2.29 -1.25 49 34 151 +1
28AUG26 36.00 C 2.50 2.50 1.99 1.99 -1.12 50 30 235 +30
28AUG26 37.00 C 2.18 2.18 2.18 1.73 -1.00 50 15 130 +15
28AUG26 38.00 C 0.00 0.00 0.00 1.51 -0.89 51 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 1.30 -0.81 51 0 128 0
28AUG26 40.00 C 0.00 0.00 0.00 1.11 -0.73 51 0 249 0
28AUG26 41.00 C 0.00 0.00 0.00 0.95 -0.64 51 0 228 0
28AUG26 42.00 C 0.00 0.00 0.00 0.82 -0.55 51 0 282 0
28AUG26 43.00 C 0.00 0.00 0.00 0.70 -0.48 52 0 165 0
28AUG26 44.00 C 0.00 0.00 0.00 0.60 -0.41 52 0 206 0
29SEP26 22.00 C 0.00 0.00 0.00 11.19 -2.54 52 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.40 -2.42 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.55 -2.23 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.61 -2.23 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.86 -2.15 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.05 -2.22 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.44 -2.05 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.91 -1.80 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.27 -1.69 51 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 4.58 -1.70 49 0 274 0
29SEP26 32.00 C 0.00 0.00 0.00 4.08 -1.59 49 0 71 0
29SEP26 33.00 C 4.44 4.44 3.71 3.62 -1.52 49 45 1,028 +24
29SEP26 34.00 C 0.00 0.00 0.00 3.22 -1.44 49 0 803 0
29SEP26 35.00 C 3.34 3.34 2.97 2.85 -1.31 49 141 771 +118
29SEP26 36.00 C 2.96 2.96 2.54 2.53 -1.21 49 228 1,585 +170
29SEP26 37.00 C 2.64 2.64 2.25 2.25 -1.12 50 25 856 0
29SEP26 38.00 C 2.36 2.36 2.36 2.03 -1.00 50 15 749 0
29SEP26 39.00 C 0.00 0.00 0.00 1.79 -0.93 50 0 1,505 0
29SEP26 40.00 C 2.00 2.00 1.84 1.58 -0.85 51 10 1,919 -5
29SEP26 41.00 C 0.00 0.00 0.00 1.39 -0.81 51 0 424 0
29SEP26 42.00 C 0.00 0.00 0.00 1.22 -0.74 51 0 212 0
29SEP26 43.00 C 1.30 1.31 1.30 1.07 -0.68 51 25 213 +15
29SEP26 44.00 C 1.16 1.16 1.16 0.94 -0.62 51 6 82 +6
29SEP26 45.00 C 1.12 1.12 1.12 0.83 -0.55 51 50 2,727 0
29SEP26 46.00 C 1.02 1.02 1.02 0.72 -0.51 51 10 69 0
29SEP26 47.00 C 0.00 0.00 0.00 0.64 -0.45 51 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 0.56 -0.41 51 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.49 -0.35 52 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.43 -0.34 52 0 1,747 0
29SEP26 52.50 C 0.00 0.00 0.00 0.31 -0.25 52 0 267 0
30DEC26 22.00 C 0.00 0.00 0.00 12.02 -2.17 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.16 -2.18 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.39 -2.19 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.65 -2.06 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.05 -2.01 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.37 -1.85 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.57 -1.91 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.99 -1.86 50 0 97 0
30DEC26 30.00 C 6.36 6.36 6.36 6.36 -1.82 49 1 236 0
30DEC26 31.00 C 0.00 0.00 0.00 5.91 -1.74 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.44 -1.62 49 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.03 -1.59 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.63 -1.47 50 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 4.26 -1.39 50 0 2,073 0
30DEC26 36.00 C 0.00 0.00 0.00 3.93 -1.30 50 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 3.62 -1.22 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.34 -1.16 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.09 -1.08 51 0 46 0
30DEC26 40.00 C 3.30 3.30 3.30 2.85 -1.00 51 6 96 0
30DEC26 41.00 C 0.00 0.00 0.00 2.64 -0.94 51 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 2.44 -0.90 52 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.26 -0.86 52 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.08 -0.82 52 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.92 -0.77 52 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.77 -0.74 52 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 1.63 -0.68 52 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.50 -0.65 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.39 -0.64 52 0 46 0
30DEC26 50.00 C 0.00 0.00 0.00 1.28 -0.55 52 0 79 0
30DEC26 52.50 C 0.00 0.00 0.00 1.05 -0.48 53 0 118 0
30MAR27 22.00 C 0.00 0.00 0.00 12.65 -2.12 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.84 -2.15 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.07 -2.16 52 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 10.40 -2.09 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.89 -1.87 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.26 -1.80 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.50 -1.90 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.96 -1.85 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.44 -1.80 50 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 6.90 -1.80 49 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 6.45 -1.72 49 0 93 0
30MAR27 33.00 C 0.00 0.00 0.00 6.03 -1.72 49 0 38 0
30MAR27 34.00 C 0.00 0.00 0.00 5.69 -1.51 50 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.32 -1.45 50 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 4.73 -1.88 48 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 4.40 -1.62 48 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.34 -1.29 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 4.03 -1.27 50 0 38 0
30MAR27 40.00 C 4.36 4.36 4.36 3.74 -1.25 50 3 29 0
30MAR27 41.00 C 0.00 0.00 0.00 3.47 -1.17 50 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.22 -1.09 49 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 2.99 -1.01 49 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.77 -0.93 49 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.56 -0.86 49 0 5 0
30MAR27 46.00 C 0.00 0.00 0.00 2.37 -0.79 49 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 2.19 -0.72 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.03 -0.65 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.87 -0.60 48 0 74 0
29JUN27 23.00 C 0.00 0.00 0.00 12.49 -2.02 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.83 -1.86 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.07 -1.88 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.52 -1.96 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.75 -2.05 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.29 -1.90 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.78 -1.84 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.28 -1.83 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.82 -1.75 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.38 -1.68 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.97 -1.61 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.59 -1.57 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.22 -1.52 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.88 -1.50 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.57 -1.46 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.29 -1.31 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.99 -1.41 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.76 -1.09 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.28 -1.45 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.26 -1.13 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 3.91 -1.28 50 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 3.84 -1.15 51 0 0 0
TOTAL CALL 3,287 50,634 +1,347
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 201 0
29JUN26 26.00 P 0.10 0.10 0.08 0.05 +0.04 47 177 523 +167
29JUN26 27.00 P 0.14 0.14 0.14 0.11 +0.10 47 83 889 +26
29JUN26 28.00 P 0.25 0.25 0.25 0.21 +0.18 48 80 883 +80
29JUN26 29.00 P 0.32 0.40 0.32 0.38 +0.31 48 325 1,826 +323
29JUN26 30.00 P 0.35 0.64 0.35 0.61 +0.45 48 294 3,292 +192
29JUN26 31.00 P 0.68 0.90 0.68 0.93 +0.63 49 113 1,205 +34
29JUN26 32.00 P 0.93 1.35 0.93 1.33 +0.80 48 235 1,630 +12
29JUN26 33.00 P 1.00 1.77 1.00 1.86 +1.01 49 230 1,117 0
29JUN26 34.00 P 2.04 2.50 1.98 2.44 +1.22 48 80 2,208 -9
29JUN26 35.00 P 2.60 2.63 2.59 3.14 +1.42 49 71 424 +7
29JUN26 36.00 P 0.00 0.00 0.00 3.90 +1.61 49 0 377 0
29JUN26 37.00 P 0.00 0.00 0.00 4.72 +1.81 50 0 691 0
29JUN26 38.00 P 0.00 0.00 0.00 5.59 +1.93 50 0 642 0
29JUN26 39.00 P 0.00 0.00 0.00 6.45 +2.01 48 0 268 0
29JUN26 40.00 P 0.00 0.00 0.00 7.41 +2.13 49 0 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 8.47 +2.13 59 0 163 0
29JUN26 42.00 P 0.00 0.00 0.00 9.43 +2.33 60 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.40 +2.37 62 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.37 +2.16 62 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 12.37 +2.50 66 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.37 +2.47 69 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.35 +2.48 69 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.32 +2.33 0 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.35 +2.49 76 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.32 +2.44 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.82 +2.25 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 145 0
30JUL26 23.00 P 0.12 0.12 0.12 0.06 +0.03 47 20 72 +20
30JUL26 24.00 P 0.00 0.00 0.00 0.11 +0.06 48 0 0 0
30JUL26 25.00 P 0.20 0.23 0.20 0.18 +0.10 47 12 245 +12
30JUL26 26.00 P 0.28 0.28 0.28 0.29 +0.15 48 1 115 +1
30JUL26 27.00 P 0.00 0.00 0.00 0.44 +0.22 48 0 98 0
30JUL26 28.00 P 0.51 0.65 0.51 0.65 +0.32 48 28 196 +8
30JUL26 29.00 P 0.68 0.71 0.68 0.92 +0.43 48 115 191 -1
30JUL26 30.00 P 0.90 1.26 0.90 1.24 +0.55 48 18 370 +18
30JUL26 31.00 P 1.56 1.56 1.56 1.62 +0.69 48 1 530 0
30JUL26 32.00 P 2.03 2.03 2.03 2.07 +0.84 48 15 785 0
30JUL26 33.00 P 2.12 2.63 2.12 2.61 +1.01 48 36 739 +35
30JUL26 34.00 P 2.75 3.17 2.64 3.19 +1.16 48 75 596 +45
30JUL26 35.00 P 3.34 3.73 3.34 3.82 +1.29 48 45 461 +30
30JUL26 36.00 P 0.00 0.00 0.00 4.53 +1.42 48 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 5.21 +1.53 47 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 6.00 +1.62 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.00 +1.89 51 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.87 +2.03 52 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.76 +2.15 53 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 9.66 +2.11 53 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.59 +2.17 54 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.51 +2.21 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.46 +2.29 54 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.43 +2.34 55 0 0 0
28AUG26 23.00 P 0.21 0.25 0.21 0.23 +0.13 51 15 15 +15
28AUG26 24.00 P 0.00 0.00 0.00 0.34 +0.19 51 0 133 0
28AUG26 25.00 P 0.00 0.00 0.00 0.47 +0.24 50 0 65 0
28AUG26 26.00 P 0.00 0.00 0.00 0.63 +0.29 50 0 86 0
28AUG26 27.00 P 0.65 0.81 0.65 0.84 +0.35 50 55 155 +34
28AUG26 28.00 P 0.87 0.87 0.87 1.08 +0.41 49 20 201 0
28AUG26 29.00 P 1.39 1.39 1.39 1.39 +0.50 49 12 92 +12
28AUG26 30.00 P 0.00 0.00 0.00 1.76 +0.62 49 0 55 0
28AUG26 31.00 P 1.85 1.85 1.85 2.20 +0.75 49 14 119 +14
28AUG26 32.00 P 2.60 2.60 2.60 2.68 +0.86 49 15 292 +15
28AUG26 33.00 P 3.13 3.13 3.13 3.22 +1.00 49 15 585 0
28AUG26 34.00 P 3.35 3.72 3.35 3.79 +1.10 49 46 299 0
28AUG26 35.00 P 3.97 3.97 3.95 4.44 +1.23 50 45 150 +29
28AUG26 36.00 P 0.00 0.00 0.00 5.05 +1.34 49 0 185 0
28AUG26 37.00 P 0.00 0.00 0.00 5.90 +1.55 51 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 6.65 +1.63 51 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 7.45 +1.78 51 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.28 +1.80 52 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.05 +1.83 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.00 +1.98 53 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 10.89 +2.04 53 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 11.77 +2.05 53 0 15 0
29SEP26 22.00 P 0.30 0.30 0.30 0.30 +0.18 51 24 122 +2
29SEP26 23.00 P 0.32 0.32 0.32 0.42 +0.24 51 4 44 +2
29SEP26 24.00 P 0.00 0.00 0.00 0.56 +0.29 51 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 +0.33 50 0 97 0
29SEP26 26.00 P 0.00 0.00 0.00 0.93 +0.38 50 0 180 0
29SEP26 27.00 P 1.08 1.10 1.08 1.18 +0.45 49 4 261 0
29SEP26 28.00 P 1.46 1.46 1.46 1.48 +0.52 49 1 207 +1
29SEP26 29.00 P 1.61 1.61 1.61 1.81 +0.56 49 14 353 -14
29SEP26 30.00 P 2.20 2.20 2.20 2.23 +0.67 49 4 822 +4
29SEP26 31.00 P 0.00 0.00 0.00 2.68 +0.78 49 0 1,587 0
29SEP26 32.00 P 2.73 3.05 2.73 3.16 +0.86 49 30 373 0
29SEP26 33.00 P 3.18 3.20 3.16 3.72 +1.04 49 60 2,280 +30
29SEP26 34.00 P 0.00 0.00 0.00 4.29 +1.08 49 0 843 0
29SEP26 35.00 P 4.78 4.78 4.78 4.94 +1.19 50 1 1,632 +1
29SEP26 36.00 P 0.00 0.00 0.00 5.63 +1.31 50 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 6.31 +1.42 50 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 7.11 +1.56 51 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.88 +1.63 52 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.45 +1.52 48 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.51 +1.80 52 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.35 +1.81 52 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.99 +1.71 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.90 +1.77 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.87 +1.93 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.77 +1.98 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.67 +1.99 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.54 +1.99 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.52 +2.11 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.47 +2.16 50 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.95 +2.28 54 0 5 0
30DEC26 22.00 P 0.69 0.70 0.69 0.72 +0.22 50 8 101 +8
30DEC26 23.00 P 0.80 0.89 0.80 0.93 +0.28 50 12 80 +12
30DEC26 24.00 P 0.00 0.00 0.00 1.16 +0.33 50 0 24 0
30DEC26 25.00 P 0.00 0.00 0.00 1.45 +0.39 50 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 1.73 +0.44 50 0 58 0
30DEC26 27.00 P 1.68 1.68 1.68 2.07 +0.50 50 4 69 0
30DEC26 28.00 P 0.00 0.00 0.00 2.43 +0.56 50 0 57 0
30DEC26 29.00 P 2.61 2.61 2.61 2.84 +0.71 49 50 136 +50
30DEC26 30.00 P 0.00 0.00 0.00 3.28 +0.71 49 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.76 +0.80 49 0 185 0
30DEC26 32.00 P 0.00 0.00 0.00 4.29 +0.90 49 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.84 +0.97 49 0 3,874 0
30DEC26 34.00 P 5.07 5.18 5.07 5.44 +1.04 50 142 344 +112
30DEC26 35.00 P 0.00 0.00 0.00 6.07 +1.14 50 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 6.74 +1.23 50 0 88 0
30DEC26 37.00 P 7.06 7.06 7.06 7.43 +1.29 50 6 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.07 +1.31 50 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 8.90 +1.47 51 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.66 +1.53 51 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 10.44 +1.60 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.24 +1.66 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.83 +1.54 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.86 +1.74 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.47 +1.48 49 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.33 +1.62 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.18 +1.63 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.05 +1.64 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.25 +2.00 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.96 +1.84 51 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 20.23 +1.94 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 +0.43 50 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 +0.48 50 0 12 0
30MAR27 24.00 P 0.00 0.00 0.00 1.73 +0.53 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.05 +0.58 50 0 66 0
30MAR27 26.00 P 0.00 0.00 0.00 2.37 +0.58 50 0 44 0
30MAR27 27.00 P 2.64 2.64 2.64 2.73 +0.61 49 1 5 +1
30MAR27 28.00 P 0.00 0.00 0.00 3.13 +0.61 49 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.58 +0.67 49 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.07 +0.75 49 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 4.53 +0.76 49 0 279 0
30MAR27 32.00 P 5.03 5.03 5.03 5.08 +0.71 49 1 53 +1
30MAR27 33.00 P 0.00 0.00 0.00 5.66 +0.84 49 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 6.23 +0.99 49 0 101 0
30MAR27 35.00 P 0.00 0.00 0.00 6.85 +1.05 49 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 7.51 +1.16 49 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 8.19 +1.22 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.99 +1.38 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.70 +1.43 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.45 +1.49 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 11.19 +1.55 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.01 +1.61 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.77 +1.63 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.29 +1.37 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.11 +1.41 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.92 +1.44 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.77 +1.50 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.61 +1.52 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.60 +1.70 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.83 +0.14 49 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.19 +0.22 50 0 0 0
29JUN27 25.00 P 2.40 2.40 2.40 2.51 +0.26 49 1 1 +1
29JUN27 26.00 P 0.00 0.00 0.00 2.90 +0.34 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.19 +0.29 48 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.73 +0.48 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.19 +0.56 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.66 +0.62 49 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 5.18 +0.73 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.59 +0.69 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.29 +0.81 49 0 0 0
29JUN27 34.00 P 6.42 6.42 6.42 6.86 +0.90 49 20 20 +20
29JUN27 35.00 P 0.00 0.00 0.00 7.49 +0.97 49 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.15 +1.25 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.82 +0.88 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.51 +1.22 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.23 +1.28 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.96 +1.33 50 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.63 +1.27 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.40 +1.35 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.18 +1.33 49 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.96 +1.36 49 0 0 0
TOTAL PUT 2,678 55,164 +1,350
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.84
29JUN26 3.80 C 0.000 0.000 0.000 2.048 -0.002 55 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.948 -0.002 48 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.848 -0.002 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.748 -0.003 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.648 -0.011 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.549 -0.010 40 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.449 -0.010 34 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.349 -0.010 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.249 -0.011 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.149 -0.011 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.050 -0.003 26 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.950 -0.010 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.850 -0.025 0 0 6 0
29JUN26 5.25 C 0.000 0.000 0.000 0.604 -0.005 21 0 4 0
29JUN26 5.50 C 0.000 0.000 0.000 0.365 -0.033 18 0 103 0
29JUN26 5.75 C 0.165 0.165 0.165 0.183 -0.026 20 3 602 +3
29JUN26 6.00 C 0.070 0.075 0.070 0.074 -0.014 21 3 388 +2
29JUN26 6.25 C 0.026 0.026 0.026 0.022 -0.007 21 1 555 0
29JUN26 6.50 C 0.000 0.000 0.000 0.005 -0.003 21 0 162 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.858 +0.006 33 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.758 +0.006 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.659 0.000 30 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.559 0.000 23 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.459 -0.011 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.360 -0.010 22 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.261 -0.016 23 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.162 -0.012 23 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.063 -0.014 22 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.965 +0.005 22 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.850 -0.040 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.617 -0.040 14 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.422 -0.032 20 0 30 0
30JUL26 5.75 C 0.255 0.255 0.255 0.259 -0.024 21 5 210 -5
30JUL26 6.00 C 0.149 0.149 0.149 0.149 -0.011 22 7 395 0
30JUL26 6.25 C 0.000 0.000 0.000 0.073 -0.008 22 0 718 0
30JUL26 6.50 C 0.000 0.000 0.000 0.032 -0.005 22 0 14 0
30JUL26 6.75 C 0.000 0.000 0.000 0.013 -0.002 22 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.002 0.000 23 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 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 37 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.758 -0.001 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.659 -0.001 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.559 -0.021 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.459 -0.031 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.360 -0.023 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.261 -0.026 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.162 -0.028 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.063 -0.029 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.965 -0.035 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.870 -0.046 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.671 -0.025 22 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.475 -0.025 22 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.321 -0.022 22 0 40 0
28AUG26 6.00 C 0.000 0.000 0.000 0.205 -0.016 22 0 140 0
28AUG26 6.25 C 0.000 0.000 0.000 0.127 -0.006 23 0 30 0
28AUG26 6.50 C 0.000 0.000 0.000 0.072 -0.004 23 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.038 -0.002 23 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.019 -0.001 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.009 -0.001 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.004 -0.001 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 26 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.050 -0.006 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.949 -0.034 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.858 -0.026 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.758 -0.027 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.659 -0.010 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.559 -0.032 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.459 -0.036 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.360 -0.040 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.266 -0.038 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.168 -0.022 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.074 -0.039 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.983 -0.039 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.897 -0.023 17 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.697 -0.037 21 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.531 -0.031 23 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.381 -0.023 23 0 612 0
29SEP26 6.00 C 0.000 0.000 0.000 0.263 -0.018 23 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.179 -0.009 23 0 548 0
29SEP26 6.50 C 0.000 0.000 0.000 0.116 -0.004 24 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.071 -0.003 23 0 144 0
29SEP26 7.00 C 0.000 0.000 0.000 0.042 -0.002 23 0 87 0
29SEP26 7.25 C 0.000 0.000 0.000 0.024 -0.002 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.014 0.000 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.008 0.000 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.981 -0.010 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.897 +0.003 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.788 -0.019 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.692 -0.017 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.593 -0.022 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.498 -0.022 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.405 -0.022 16 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.313 -0.022 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.223 -0.025 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.137 -0.024 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.053 -0.023 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.969 -0.046 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.814 -0.009 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.633 -0.021 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.485 -0.022 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.365 -0.020 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.271 -0.015 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.195 -0.013 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.137 -0.012 23 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.095 -0.010 23 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.065 -0.008 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.043 -0.007 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.029 -0.004 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.019 -0.003 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.012 -0.002 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.981 -0.050 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.897 -0.038 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.790 -0.050 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.697 -0.021 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.603 -0.021 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.513 -0.020 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.422 -0.021 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.337 -0.018 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.252 -0.019 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.169 -0.021 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.090 -0.019 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.026 -0.026 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.846 -0.025 24 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.688 -0.020 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.555 -0.014 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.438 -0.013 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.341 -0.011 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.262 -0.011 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.199 -0.011 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.151 -0.009 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.114 -0.007 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.084 -0.006 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.062 -0.004 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.045 -0.004 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.033 -0.003 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.024 -0.002 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.017 -0.002 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.012 -0.002 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.009 -0.001 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.802 -0.038 19 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.711 -0.019 21 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.622 -0.019 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.535 -0.019 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.450 -0.022 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.367 -0.022 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.287 -0.021 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.213 -0.018 23 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.135 -0.021 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.082 -0.002 24 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.913 -0.020 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.749 -0.031 23 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.624 -0.021 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.515 -0.016 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.418 -0.016 23 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.343 -0.010 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.276 -0.008 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.219 -0.007 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.173 -0.007 23 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.137 -0.006 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.107 -0.004 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.083 -0.004 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.065 -0.003 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.049 -0.003 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.038 -0.003 23 0 0 0
TOTAL CALL 19 7,190 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 61 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 58 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 51 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 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 0.000 0.000 0.000 0.004 -0.001 21 0 650 0
29JUN26 5.50 P 0.027 0.033 0.025 0.023 -0.004 21 46 1,047 -4
29JUN26 5.75 P 0.108 0.108 0.100 0.090 0.000 21 7 605 +6
29JUN26 6.00 P 0.250 0.250 0.234 0.230 +0.012 22 3 480 -1
29JUN26 6.25 P 0.000 0.000 0.000 0.435 +0.023 25 0 66 0
29JUN26 6.50 P 0.000 0.000 0.000 0.680 +0.009 32 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.937 +0.016 42 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.191 +0.020 51 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.445 +0.036 60 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.693 +0.023 66 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.943 +0.023 72 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.192 +0.021 78 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.443 +0.022 84 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.693 +0.022 90 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.942 +0.022 95 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.193 +0.022 100 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.443 +0.022 105 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 35 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 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30JUL26 5.00 P 0.010 0.010 0.010 0.007 0.000 22 5 22 +5
30JUL26 5.25 P 0.000 0.000 0.000 0.024 -0.001 22 0 326 0
30JUL26 5.50 P 0.066 0.066 0.066 0.068 +0.002 22 30 242 +30
30JUL26 5.75 P 0.000 0.000 0.000 0.154 +0.008 22 0 132 0
30JUL26 6.00 P 0.000 0.000 0.000 0.290 +0.015 22 0 121 0
30JUL26 6.25 P 0.000 0.000 0.000 0.474 +0.025 23 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.694 +0.007 26 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.938 +0.017 30 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.191 +0.014 36 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.445 +0.009 42 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.693 +0.023 47 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.943 +0.018 51 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.193 +0.009 55 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.443 +0.006 59 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.693 +0.022 63 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.942 +0.022 67 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.193 +0.009 70 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.443 +0.016 74 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 0.000 23 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.003 0.000 23 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.006 0.000 23 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.009 0.000 23 0 55 0
28AUG26 4.90 P 0.000 0.000 0.000 0.014 0.000 23 0 0 0
28AUG26 5.00 P 0.023 0.023 0.023 0.021 0.000 23 50 59 +50
28AUG26 5.25 P 0.000 0.000 0.000 0.052 0.000 23 0 86 0
28AUG26 5.50 P 0.000 0.000 0.000 0.113 +0.004 23 0 4 0
28AUG26 5.75 P 0.000 0.000 0.000 0.203 +0.009 23 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.337 +0.015 23 0 327 0
28AUG26 6.25 P 0.000 0.000 0.000 0.510 +0.018 24 0 30 0
28AUG26 6.50 P 0.000 0.000 0.000 0.721 +0.028 25 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.950 +0.029 28 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.191 +0.014 31 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.445 +0.009 36 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.693 +0.012 39 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.943 +0.012 43 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.193 +0.009 47 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.443 +0.006 50 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.693 +0.011 53 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.942 +0.011 56 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.193 +0.009 59 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.443 +0.012 62 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 0.000 24 0 56 0
29SEP26 4.50 P 0.009 0.009 0.009 0.006 0.000 23 25 84 +20
29SEP26 4.60 P 0.000 0.000 0.000 0.009 0.000 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.014 0.000 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.020 0.000 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.029 0.000 23 0 947 0
29SEP26 5.00 P 0.000 0.000 0.000 0.041 +0.001 23 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.082 +0.002 23 0 303 0
29SEP26 5.50 P 0.000 0.000 0.000 0.149 0.000 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.248 +0.010 23 0 210 0
29SEP26 6.00 P 0.000 0.000 0.000 0.381 +0.015 23 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.546 +0.022 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.750 +0.007 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.968 +0.013 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.203 +0.022 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.447 +0.011 32 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.693 +0.012 35 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.943 +0.012 38 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.193 +0.009 41 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.443 +0.006 44 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.693 +0.011 47 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.942 +0.011 50 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.193 +0.009 52 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.443 +0.012 55 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.004 -0.001 23 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.006 -0.001 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.009 -0.001 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.013 -0.002 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.018 -0.002 23 0 29 0
30DEC26 4.40 P 0.030 0.030 0.030 0.025 -0.002 23 1 46 -1
30DEC26 4.50 P 0.000 0.000 0.000 0.034 -0.003 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.044 -0.003 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.055 -0.003 23 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.073 0.000 23 0 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.089 -0.002 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.109 -0.004 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.176 -0.004 23 0 55 0
30DEC26 5.50 P 0.000 0.000 0.000 0.262 -0.006 23 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.385 +0.003 23 0 10 0
30DEC26 6.00 P 0.000 0.000 0.000 0.521 +0.004 23 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.683 +0.010 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.878 +0.024 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.078 +0.017 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.289 +0.015 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.514 +0.020 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.737 +0.017 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.971 +0.019 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.204 +0.019 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.443 +0.006 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.693 +0.011 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.942 +0.011 29 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.193 +0.009 32 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.443 +0.012 34 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.012 -0.001 23 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.016 -0.001 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.021 -0.001 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.028 0.000 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.036 -0.003 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.045 -0.002 23 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.057 -0.003 23 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.070 -0.003 23 0 1 0
30MAR27 4.70 P 0.000 0.000 0.000 0.088 -0.003 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.107 -0.002 23 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.129 -0.003 23 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.152 -0.004 23 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.227 -0.004 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.323 -0.003 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.441 0.000 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.576 0.000 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.734 +0.006 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.912 +0.012 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.104 +0.013 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.324 +0.016 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.536 +0.015 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.759 +0.014 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.988 +0.036 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.220 +0.019 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.460 +0.023 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.693 +0.011 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.942 +0.011 26 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.195 +0.011 28 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.445 +0.014 30 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.038 -0.001 23 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.048 -0.001 23 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.060 -0.001 23 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.072 +0.001 23 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.086 0.000 23 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.103 -0.001 23 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.121 -0.002 23 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.144 -0.002 23 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.168 -0.002 23 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.196 -0.002 23 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.277 -0.002 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.376 -0.001 23 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.494 +0.001 23 0 2 0
29JUN27 6.00 P 0.000 0.000 0.000 0.635 +0.009 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.790 +0.001 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.965 +0.012 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.147 +0.009 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.352 +0.001 23 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.563 -0.006 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.782 +0.006 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.006 +0.030 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.235 +0.032 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.466 +0.029 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.702 +0.020 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.942 +0.011 24 0 0 0
TOTAL PUT 167 13,040 +105
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 ($0.001) CLOSING PRICE HK$ 5.27
29JUN26 3.00 C 0.000 0.000 0.000 2.276 -0.040 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.176 -0.040 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.076 -0.041 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.977 -0.040 60 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.877 -0.040 53 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.777 -0.040 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.670 -0.048 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.571 -0.047 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.478 -0.040 43 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.370 -0.048 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.285 -0.051 54 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.178 -0.058 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.078 -0.041 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.970 -0.049 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.870 -0.065 0 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.779 -0.040 0 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.684 -0.054 28 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.572 -0.065 0 0 5,794 0
29JUN26 4.80 C 0.000 0.000 0.000 0.472 -0.050 0 0 1,865 0
29JUN26 4.90 C 0.000 0.000 0.000 0.381 -0.055 13 0 16,929 0
29JUN26 5.00 C 0.310 0.310 0.265 0.301 -0.040 19 80 7,868 -80
29JUN26 5.25 C 0.105 0.105 0.098 0.115 -0.034 17 102 24,618 +80
29JUN26 5.50 C 0.040 0.040 0.031 0.031 -0.012 18 740 9,576 -172
29JUN26 5.75 C 0.010 0.010 0.009 0.005 -0.003 18 710 4,737 +290
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 685 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.578 -0.040 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.478 -0.041 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.379 -0.040 36 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.285 -0.051 45 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.179 -0.057 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.079 -0.041 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.979 -0.041 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.880 -0.055 22 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.780 -0.040 18 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.684 -0.054 24 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.572 -0.065 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.476 -0.048 0 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.382 -0.054 12 0 119 0
30JUL26 5.00 C 0.000 0.000 0.000 0.309 -0.039 19 0 700 0
30JUL26 5.25 C 0.132 0.132 0.132 0.134 -0.028 18 30 7,126 0
30JUL26 5.50 C 0.053 0.053 0.047 0.043 -0.015 17 1,330 8,812 -200
30JUL26 5.75 C 0.019 0.019 0.019 0.011 -0.005 17 10 4,533 +10
30JUL26 6.00 C 0.000 0.000 0.000 0.003 -0.001 18 0 1,219 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 230 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.478 -0.041 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.379 -0.040 33 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.285 -0.051 40 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.179 -0.057 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.079 -0.041 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.979 -0.041 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.880 -0.055 21 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.780 -0.040 17 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.684 -0.054 21 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.583 -0.054 18 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.476 -0.048 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.390 -0.046 15 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.324 -0.036 19 0 230 0
28AUG26 5.25 C 0.000 0.000 0.000 0.162 -0.027 18 0 456 0
28AUG26 5.50 C 0.069 0.069 0.069 0.072 -0.015 18 25 1,238 +25
28AUG26 5.75 C 0.000 0.000 0.000 0.028 -0.008 18 0 899 0
28AUG26 6.00 C 0.000 0.000 0.000 0.010 -0.003 18 0 159 0
28AUG26 6.25 C 0.000 0.000 0.000 0.003 -0.002 18 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 89 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.277 -0.040 52 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.177 -0.040 48 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.077 -0.040 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.977 -0.041 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.877 -0.041 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.778 -0.040 39 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.678 -0.040 34 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.578 -0.041 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.478 -0.041 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.379 -0.040 30 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.285 -0.051 36 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.195 -0.041 37 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.079 -0.041 0 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.979 -0.041 0 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.880 -0.055 19 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.780 -0.050 16 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.684 -0.054 19 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.583 -0.054 16 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.482 -0.048 13 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.424 -0.022 20 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.343 -0.036 19 0 19,927 0
29SEP26 5.25 C 0.000 0.000 0.000 0.195 -0.030 18 0 5,529 0
29SEP26 5.50 C 0.000 0.000 0.000 0.104 -0.016 18 0 3,268 0
29SEP26 5.75 C 0.000 0.000 0.000 0.051 -0.012 18 0 1,319 0
29SEP26 6.00 C 0.000 0.000 0.000 0.023 -0.007 18 0 350 0
29SEP26 6.25 C 0.000 0.000 0.000 0.009 -0.004 18 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 -0.002 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.177 -0.040 41 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.077 -0.040 37 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.977 -0.041 32 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.877 -0.041 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.778 -0.040 33 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.678 -0.040 30 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.578 -0.041 27 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.478 -0.041 0 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.379 -0.040 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.285 -0.051 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.195 -0.041 28 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.080 -0.040 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.989 -0.031 22 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.880 -0.055 16 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.780 -0.050 14 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.689 -0.049 16 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.610 -0.037 17 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.539 -0.037 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.475 -0.034 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.415 -0.033 19 0 1,657 0
30DEC26 5.25 C 0.282 0.282 0.282 0.291 -0.029 19 10 13,430 0
30DEC26 5.50 C 0.180 0.180 0.173 0.196 -0.023 19 40 482 +40
30DEC26 5.75 C 0.000 0.000 0.000 0.127 -0.019 19 0 180 0
30DEC26 6.00 C 0.000 0.000 0.000 0.079 -0.015 19 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.051 -0.009 20 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.030 -0.007 20 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.017 -0.005 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.010 -0.003 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 -0.002 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 201 0
30MAR27 3.30 C 0.000 0.000 0.000 1.977 -0.041 29 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.877 -0.041 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.778 -0.040 27 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.678 -0.040 25 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.578 -0.041 23 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.478 -0.041 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.379 -0.040 21 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.285 -0.051 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.195 -0.041 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.080 -0.040 16 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.989 -0.031 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.890 -0.045 16 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.814 -0.030 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.740 -0.030 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.673 -0.027 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.608 -0.026 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.548 -0.024 19 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.491 -0.022 19 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.368 -0.019 19 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.268 -0.015 19 0 938 0
30MAR27 5.75 C 0.000 0.000 0.000 0.191 -0.011 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.142 +0.001 20 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.092 -0.005 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.065 -0.004 20 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.043 -0.003 20 0 136 0
30MAR27 7.00 C 0.000 0.000 0.000 0.028 -0.002 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.018 -0.001 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.011 -0.001 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.007 -0.001 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.005 0.000 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 0.000 20 0 94 0
29JUN27 3.90 C 0.000 0.000 0.000 1.387 -0.038 19 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.297 -0.039 19 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.211 -0.025 19 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.126 0.000 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.015 -0.032 16 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.939 -0.030 17 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.866 -0.031 17 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.797 -0.028 18 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.731 -0.027 18 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.669 -0.024 18 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.609 -0.025 18 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.554 -0.022 19 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.431 -0.019 19 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.329 -0.016 19 0 10 0
29JUN27 5.75 C 0.229 0.229 0.229 0.247 -0.013 19 50 102 +50
29JUN27 6.00 C 0.000 0.000 0.000 0.185 -0.007 19 0 47 0
29JUN27 6.25 C 0.000 0.000 0.000 0.139 -0.001 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.102 -0.001 20 0 34 0
29JUN27 6.75 C 0.000 0.000 0.000 0.072 -0.004 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.051 -0.003 20 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.035 -0.002 20 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.024 -0.001 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.016 -0.001 19 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.011 -0.001 19 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.008 0.000 20 0 0 0
TOTAL CALL 3,127 249,033 +43
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 31 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 0.000 0.000 0.001 0.000 19 0 3,450 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 +0.001 19 0 2,389 0
29JUN26 4.90 P 0.000 0.000 0.000 0.007 +0.001 18 0 8,919 0
29JUN26 5.00 P 0.019 0.021 0.019 0.017 +0.003 18 320 7,927 +320
29JUN26 5.25 P 0.076 0.092 0.076 0.086 +0.014 17 242 16,572 -134
29JUN26 5.50 P 0.240 0.240 0.240 0.248 +0.030 17 30 1,152 +30
29JUN26 5.75 P 0.000 0.000 0.000 0.480 +0.040 0 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.752 +0.044 38 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.989 +0.031 40 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.242 +0.033 49 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.488 +0.029 53 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.742 +0.036 63 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.992 +0.033 69 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.242 +0.036 75 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.492 +0.035 80 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.742 +0.033 86 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.989 +0.033 87 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 30 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 23 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 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 18 0 1,040 0
30JUL26 4.50 P 0.000 0.000 0.000 0.004 +0.001 18 0 240 0
30JUL26 4.60 P 0.000 0.000 0.000 0.007 0.000 17 0 2,986 0
30JUL26 4.70 P 0.000 0.000 0.000 0.015 +0.002 17 0 2,107 0
30JUL26 4.80 P 0.032 0.036 0.032 0.027 +0.003 17 120 1,818 0
30JUL26 4.90 P 0.048 0.055 0.048 0.048 +0.006 17 840 1,510 +660
30JUL26 5.00 P 0.087 0.087 0.087 0.076 +0.007 17 400 1,572 -347
30JUL26 5.25 P 0.000 0.000 0.000 0.189 +0.019 16 0 450 0
30JUL26 5.50 P 0.000 0.000 0.000 0.373 +0.030 16 0 1,183 0
30JUL26 5.75 P 0.000 0.000 0.000 0.596 +0.036 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.868 +0.044 28 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.112 +0.041 31 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.360 +0.039 36 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.605 +0.038 38 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.855 +0.040 42 0 1 0
30JUL26 7.25 P 0.000 0.000 0.000 2.102 +0.038 44 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.358 +0.043 52 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.602 +0.037 52 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.856 +0.042 59 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.106 +0.044 62 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 0.000 19 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.002 0.000 19 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.006 +0.001 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.011 +0.001 18 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.019 +0.002 18 0 990 0
28AUG26 4.70 P 0.042 0.042 0.042 0.032 +0.004 18 10 860 +10
28AUG26 4.80 P 0.000 0.000 0.000 0.050 +0.005 18 0 870 0
28AUG26 4.90 P 0.072 0.073 0.072 0.076 +0.008 18 600 756 +432
28AUG26 5.00 P 0.112 0.112 0.112 0.106 +0.010 18 20 1,168 0
28AUG26 5.25 P 0.221 0.221 0.221 0.220 +0.018 17 11 12 +11
28AUG26 5.50 P 0.000 0.000 0.000 0.394 +0.028 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.608 +0.036 16 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.871 +0.043 25 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.115 +0.044 28 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.365 +0.044 32 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.605 +0.038 32 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.863 +0.048 39 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.112 +0.046 43 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.362 +0.047 46 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.611 +0.046 49 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.856 +0.042 50 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.110 +0.048 55 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 28 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 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 21 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 0.001 -0.001 18 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 0.000 0.000 0.000 0.008 0.000 18 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.013 0.000 18 0 696 0
29SEP26 4.50 P 0.000 0.000 0.000 0.021 0.000 18 0 1,448 0
29SEP26 4.60 P 0.000 0.000 0.000 0.033 +0.001 18 0 1,644 0
29SEP26 4.70 P 0.000 0.000 0.000 0.050 +0.002 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.073 +0.004 18 0 3,049 0
29SEP26 4.90 P 0.000 0.000 0.000 0.102 +0.006 18 0 5,574 0
29SEP26 5.00 P 0.000 0.000 0.000 0.136 +0.010 18 0 2,432 0
29SEP26 5.25 P 0.239 0.260 0.239 0.249 +0.016 18 1,030 1,167 +980
29SEP26 5.50 P 0.000 0.000 0.000 0.416 +0.026 17 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.620 +0.032 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.875 +0.043 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.115 +0.044 25 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.365 +0.044 29 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.605 +0.038 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.863 +0.048 35 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.112 +0.046 38 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.362 +0.047 41 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.611 +0.046 43 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.856 +0.042 44 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.110 +0.048 49 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 21 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 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.003 0.000 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.005 0.000 20 0 3,086 0
30DEC26 3.90 P 0.000 0.000 0.000 0.007 -0.001 20 0 3,032 0
30DEC26 4.00 P 0.000 0.000 0.000 0.011 -0.001 20 0 4,415 0
30DEC26 4.10 P 0.000 0.000 0.000 0.017 0.000 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.025 0.000 20 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.035 +0.001 20 0 689 0
30DEC26 4.40 P 0.055 0.055 0.055 0.048 0.000 20 5 669 0
30DEC26 4.50 P 0.084 0.084 0.084 0.065 +0.001 20 5 9,719 +5
30DEC26 4.60 P 0.000 0.000 0.000 0.087 +0.003 20 0 2,169 0
30DEC26 4.70 P 0.000 0.000 0.000 0.111 +0.002 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.142 +0.004 20 0 1,162 0
30DEC26 4.90 P 0.000 0.000 0.000 0.178 +0.006 20 0 328 0
30DEC26 5.00 P 0.228 0.228 0.228 0.218 +0.007 20 10 585 +10
30DEC26 5.25 P 0.000 0.000 0.000 0.344 +0.011 20 0 371 0
30DEC26 5.50 P 0.000 0.000 0.000 0.504 +0.019 21 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.693 +0.023 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.909 +0.030 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.143 +0.035 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.390 +0.039 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.628 +0.035 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.869 +0.036 30 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.112 +0.040 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.362 +0.047 33 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.611 +0.046 35 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.856 +0.042 36 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.110 +0.048 40 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 +0.001 21 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 +0.001 21 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 +0.001 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.006 +0.001 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.008 +0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.012 +0.001 20 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.018 +0.003 20 0 65 0
30MAR27 4.00 P 0.000 0.000 0.000 0.025 +0.003 20 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.034 +0.004 20 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.046 +0.005 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.060 +0.006 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.078 +0.007 20 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.100 +0.010 20 0 2,585 0
30MAR27 4.60 P 0.133 0.133 0.133 0.124 +0.010 20 20 665 +20
30MAR27 4.70 P 0.000 0.000 0.000 0.154 +0.013 20 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.186 +0.014 20 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.225 +0.016 20 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.267 +0.019 20 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.393 +0.022 20 0 3,742 0
30MAR27 5.50 P 0.000 0.000 0.000 0.547 +0.027 20 0 12 0
30MAR27 5.75 P 0.000 0.000 0.000 0.728 +0.031 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.933 +0.035 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.158 +0.038 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.397 +0.040 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.646 +0.041 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.887 +0.036 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.126 +0.036 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.368 +0.037 31 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.611 +0.039 32 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.856 +0.039 33 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.110 +0.048 35 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.029 +0.004 20 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.038 +0.004 20 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.050 +0.005 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.064 +0.006 20 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.082 +0.007 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.102 +0.009 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.126 +0.010 20 0 10 0
29JUN27 4.60 P 0.000 0.000 0.000 0.153 +0.020 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.184 +0.013 20 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.220 +0.016 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.258 +0.016 20 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.302 +0.019 20 0 50 0
29JUN27 5.25 P 0.000 0.000 0.000 0.428 +0.023 20 0 8 0
29JUN27 5.50 P 0.000 0.000 0.000 0.579 +0.027 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.755 +0.031 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.953 +0.034 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.170 +0.036 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.404 +0.039 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.649 +0.041 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.900 +0.045 28 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.142 +0.050 29 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.383 +0.051 31 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.625 +0.051 31 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.868 +0.051 32 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.113 +0.051 33 0 0 0
TOTAL PUT 3,663 229,006 +1,997
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.57
29JUN26 4.60 C 0.000 0.000 0.000 3.970 -0.100 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.879 -0.091 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.780 -0.090 70 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.680 -0.080 63 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.580 -0.081 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.331 -0.090 61 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.081 -0.091 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.832 -0.090 50 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.582 -0.078 0 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.333 -0.078 40 0 0 0
29JUN26 6.50 C 2.071 2.081 2.071 2.081 -0.093 0 800 810 +800
29JUN26 6.75 C 0.000 0.000 0.000 1.834 -0.082 31 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.584 -0.091 0 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.335 -0.102 22 0 2,183 0
29JUN26 7.50 C 0.000 0.000 0.000 1.085 -0.091 0 0 3,176 0
29JUN26 7.75 C 0.820 0.820 0.820 0.863 -0.065 29 8 1,803 -8
29JUN26 8.00 C 0.000 0.000 0.000 0.598 -0.109 17 0 16,783 0
29JUN26 8.25 C 0.000 0.000 0.000 0.381 -0.081 17 0 2,972 0
29JUN26 8.50 C 0.000 0.000 0.000 0.208 -0.059 17 0 6,023 0
29JUN26 8.75 C 0.117 0.117 0.093 0.098 -0.040 18 133 7,639 +4
29JUN26 9.00 C 0.041 0.044 0.041 0.037 -0.026 18 171 17,512 +146
29JUN26 9.25 C 0.021 0.021 0.021 0.011 -0.012 17 100 7,044 +100
29JUN26 9.50 C 0.000 0.000 0.000 0.003 -0.004 18 0 4,034 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 34 0 520 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 40 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 45 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 49 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.332 -0.090 55 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.082 -0.091 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.833 -0.090 44 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.583 -0.091 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.334 -0.090 35 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.084 -0.091 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.835 -0.090 26 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.585 -0.091 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.336 -0.101 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.087 -0.091 17 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.863 -0.069 25 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.610 -0.097 18 0 642 0
30JUL26 8.25 C 0.000 0.000 0.000 0.404 -0.076 18 0 612 0
30JUL26 8.50 C 0.262 0.262 0.229 0.246 -0.055 19 40 1,183 0
30JUL26 8.75 C 0.145 0.145 0.144 0.138 -0.040 19 105 2,702 +105
30JUL26 9.00 C 0.082 0.082 0.070 0.069 -0.032 19 186 4,660 +40
30JUL26 9.25 C 0.041 0.041 0.041 0.032 -0.018 19 100 2,247 +100
30JUL26 9.50 C 0.000 0.000 0.000 0.014 -0.010 19 0 2,446 0
30JUL26 9.75 C 0.000 0.000 0.000 0.006 -0.005 19 0 1,074 0
30JUL26 10.00 C 0.000 0.000 0.000 0.003 -0.002 19 0 839 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 362 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.082 -0.091 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.833 -0.090 41 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.583 -0.091 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.334 -0.090 33 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.084 -0.091 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.835 -0.090 25 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.585 -0.091 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.336 -0.101 17 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.090 -0.089 20 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.863 -0.075 22 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.631 -0.081 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.443 -0.066 19 0 90 0
28AUG26 8.50 C 0.000 0.000 0.000 0.301 -0.049 20 0 112 0
28AUG26 8.75 C 0.190 0.196 0.186 0.198 -0.041 20 111 5,445 +111
28AUG26 9.00 C 0.000 0.000 0.000 0.122 -0.032 20 0 2,354 0
28AUG26 9.25 C 0.079 0.079 0.079 0.074 -0.021 20 30 285 +30
28AUG26 9.50 C 0.062 0.062 0.052 0.043 -0.013 20 225 583 +100
28AUG26 9.75 C 0.000 0.000 0.000 0.024 -0.009 20 0 562 0
28AUG26 10.00 C 0.000 0.000 0.000 0.013 -0.005 20 0 295 0
28AUG26 10.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 150 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 36 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.880 -0.091 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.781 -0.090 54 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.681 -0.090 50 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.581 -0.091 44 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.332 -0.090 46 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.082 -0.091 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.833 -0.090 38 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.583 -0.091 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.334 -0.090 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.084 -0.091 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.835 -0.091 23 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.586 -0.090 22 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.338 -0.099 20 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.095 -0.088 20 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.867 -0.083 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.663 -0.081 20 0 6,708 0
29SEP26 8.25 C 0.477 0.486 0.477 0.495 -0.060 20 80 2,251 +14
29SEP26 8.50 C 0.350 0.350 0.350 0.364 -0.046 20 50 10,621 0
29SEP26 8.75 C 0.000 0.000 0.000 0.262 -0.041 20 0 6,212 0
29SEP26 9.00 C 0.000 0.000 0.000 0.184 -0.031 20 0 9,018 0
29SEP26 9.25 C 0.000 0.000 0.000 0.125 -0.023 20 0 599 0
29SEP26 9.50 C 0.000 0.000 0.000 0.083 -0.017 20 0 1,097 0
29SEP26 9.75 C 0.064 0.064 0.064 0.054 -0.012 20 30 753 0
29SEP26 10.00 C 0.000 0.000 0.000 0.034 -0.008 20 0 615 0
29SEP26 10.50 C 0.000 0.000 0.000 0.013 -0.003 20 0 255 0
29SEP26 11.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 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 3.781 -0.090 45 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.681 -0.090 43 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.581 -0.091 41 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.332 -0.090 39 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.082 -0.091 34 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.833 -0.090 32 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.583 -0.091 28 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.334 -0.090 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.084 -0.091 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.836 -0.091 21 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.594 -0.090 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.338 -0.115 17 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.193 -0.011 24 0 605 0
30DEC26 7.75 C 0.000 0.000 0.000 0.946 -0.105 20 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.799 -0.058 21 0 10,609 0
30DEC26 8.25 C 0.000 0.000 0.000 0.654 -0.061 21 0 613 0
30DEC26 8.50 C 0.521 0.521 0.521 0.536 -0.054 21 3 677 -3
30DEC26 8.75 C 0.000 0.000 0.000 0.434 -0.047 21 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.347 -0.042 21 0 334 0
30DEC26 9.25 C 0.000 0.000 0.000 0.274 -0.038 21 0 1,051 0
30DEC26 9.50 C 0.193 0.193 0.193 0.215 -0.033 21 164 3,650 +164
30DEC26 9.75 C 0.000 0.000 0.000 0.168 -0.026 22 0 482 0
30DEC26 10.00 C 0.000 0.000 0.000 0.129 -0.020 22 0 663 0
30DEC26 10.50 C 0.000 0.000 0.000 0.079 -0.012 22 0 194 0
30DEC26 11.00 C 0.000 0.000 0.000 0.044 -0.010 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.024 -0.005 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.012 -0.004 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 -0.003 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.681 -0.090 37 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.581 -0.091 35 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.332 -0.090 33 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.082 -0.091 29 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.833 -0.090 27 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.583 -0.091 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.334 -0.090 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.088 -0.089 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.853 -0.087 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.594 -0.124 17 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.393 -0.076 19 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.254 -0.039 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.087 -0.070 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.934 -0.068 21 0 3,088 0
30MAR27 8.25 C 0.000 0.000 0.000 0.775 -0.060 21 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.658 -0.053 21 0 337 0
30MAR27 8.75 C 0.000 0.000 0.000 0.552 -0.048 21 0 376 0
30MAR27 9.00 C 0.000 0.000 0.000 0.460 -0.047 21 0 547 0
30MAR27 9.25 C 0.000 0.000 0.000 0.383 -0.040 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.315 -0.033 21 0 6,727 0
30MAR27 9.75 C 0.000 0.000 0.000 0.257 -0.032 21 0 136 0
30MAR27 10.00 C 0.190 0.190 0.190 0.210 -0.026 21 5 432 +5
30MAR27 10.50 C 0.000 0.000 0.000 0.136 -0.021 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.091 -0.012 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.057 -0.011 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.035 -0.007 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.021 -0.005 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.013 -0.003 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 3.082 -0.091 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.833 -0.090 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.585 -0.090 21 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.345 -0.090 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.121 -0.088 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.853 -0.145 17 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.661 -0.083 18 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.481 -0.082 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.314 -0.079 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.158 -0.074 20 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.043 -0.076 21 0 22 0
29JUN27 8.25 C 0.000 0.000 0.000 0.883 -0.070 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.766 -0.063 20 0 0 0
29JUN27 8.75 C 0.574 0.574 0.574 0.657 -0.062 21 3 108 +3
29JUN27 9.00 C 0.000 0.000 0.000 0.565 -0.057 21 0 0 0
29JUN27 9.25 C 0.417 0.417 0.417 0.482 -0.049 21 8 8 +8
29JUN27 9.50 C 0.000 0.000 0.000 0.407 -0.050 21 0 130 0
29JUN27 9.75 C 0.000 0.000 0.000 0.346 -0.042 21 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.289 -0.041 21 0 125 0
29JUN27 10.50 C 0.000 0.000 0.000 0.202 -0.032 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.139 -0.025 21 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.100 -0.015 21 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.067 -0.016 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.044 -0.012 21 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.029 -0.009 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.019 - 21 0 0 -
TOTAL CALL 2,352 181,984 +1,719
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 73 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 60 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 49 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 44 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 39 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 34 0 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 25 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 20 0 5,637 0
29JUN26 7.75 P 0.000 0.000 0.000 0.003 +0.001 18 0 3,555 0
29JUN26 8.00 P 0.015 0.017 0.015 0.012 +0.002 17 60 12,538 +30
29JUN26 8.25 P 0.048 0.057 0.041 0.046 +0.010 18 195 29,113 +164
29JUN26 8.50 P 0.128 0.140 0.128 0.124 +0.023 17 44 4,883 +21
29JUN26 8.75 P 0.250 0.295 0.250 0.268 +0.051 18 400 18,670 +100
29JUN26 9.00 P 0.492 0.492 0.492 0.453 +0.056 17 10 1,893 0
29JUN26 9.25 P 0.000 0.000 0.000 0.682 +0.082 17 0 1,053 0
29JUN26 9.50 P 0.916 0.916 0.916 0.930 +0.070 0 10 0 -10
29JUN26 9.75 P 0.000 0.000 0.000 1.180 +0.090 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.457 +0.103 41 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.957 +0.105 51 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.458 +0.104 60 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.944 +0.094 62 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.457 +0.098 75 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.957 +0.098 82 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.449 +0.090 85 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.949 +0.069 91 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.449 +0.095 97 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 31 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 24 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.002 0.000 19 0 1,090 0
30JUL26 7.25 P 0.000 0.000 0.000 0.007 +0.001 19 0 4,907 0
30JUL26 7.50 P 0.000 0.000 0.000 0.019 +0.002 19 0 1,552 0
30JUL26 7.75 P 0.000 0.000 0.000 0.048 +0.006 19 0 5,211 0
30JUL26 8.00 P 0.108 0.109 0.108 0.102 +0.011 19 7 2,886 +2
30JUL26 8.25 P 0.205 0.205 0.205 0.190 +0.022 18 1 8,148 -1
30JUL26 8.50 P 0.313 0.313 0.313 0.321 +0.037 18 6 4,056 +6
30JUL26 8.75 P 0.486 0.504 0.486 0.503 +0.063 20 112 1,762 +4
30JUL26 9.00 P 0.000 0.000 0.000 0.688 +0.058 18 0 1,638 0
30JUL26 9.25 P 0.000 0.000 0.000 0.910 +0.076 18 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 1.147 +0.084 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.413 +0.101 26 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.659 +0.101 29 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.155 +0.114 34 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.654 +0.063 39 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.153 +0.065 44 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.652 +0.065 49 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.150 +0.065 53 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.651 +0.065 58 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.148 +0.064 61 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.648 +0.066 65 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 28 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 0.000 19 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.009 +0.001 20 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.022 +0.004 20 0 2,270 0
28AUG26 7.50 P 0.048 0.048 0.048 0.048 +0.008 20 300 1,615 +300
28AUG26 7.75 P 0.000 0.000 0.000 0.091 +0.012 20 0 892 0
28AUG26 8.00 P 0.000 0.000 0.000 0.154 +0.014 19 0 5,090 0
28AUG26 8.25 P 0.261 0.262 0.261 0.255 +0.029 19 37 577 0
28AUG26 8.50 P 0.397 0.400 0.384 0.381 +0.034 19 91 1,380 +71
28AUG26 8.75 P 0.000 0.000 0.000 0.542 +0.045 19 0 6,487 0
28AUG26 9.00 P 0.000 0.000 0.000 0.723 +0.047 19 0 283 0
28AUG26 9.25 P 0.000 0.000 0.000 0.939 +0.073 20 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.163 +0.080 19 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.422 +0.091 24 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.659 +0.087 24 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.155 +0.095 29 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.654 +0.063 33 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.153 +0.065 38 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.652 +0.065 42 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.150 +0.065 45 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.651 +0.065 49 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.148 +0.064 52 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.648 +0.066 55 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 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 24 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 0.010 0.010 0.010 0.005 +0.001 21 200 2,813 +197
29SEP26 6.75 P 0.000 0.000 0.000 0.010 +0.001 20 0 2,493 0
29SEP26 7.00 P 0.030 0.030 0.030 0.023 +0.005 20 34 26,451 +34
29SEP26 7.25 P 0.000 0.000 0.000 0.044 +0.006 20 0 5,936 0
29SEP26 7.50 P 0.088 0.088 0.088 0.082 +0.013 20 1 15,645 +1
29SEP26 7.75 P 0.133 0.136 0.133 0.136 +0.016 20 9 2,948 +9
29SEP26 8.00 P 0.000 0.000 0.000 0.211 +0.021 20 0 3,534 0
29SEP26 8.25 P 0.318 0.318 0.318 0.310 +0.027 20 5 1,546 +5
29SEP26 8.50 P 0.450 0.451 0.445 0.435 +0.033 20 1,045 11,939 +1,031
29SEP26 8.75 P 0.000 0.000 0.000 0.590 +0.043 20 0 348 0
29SEP26 9.00 P 0.769 0.796 0.769 0.763 +0.045 19 69 890 +57
29SEP26 9.25 P 0.000 0.000 0.000 0.971 +0.071 20 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.185 +0.077 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.436 +0.065 23 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.660 +0.049 22 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.161 +0.065 27 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.657 +0.066 30 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.153 +0.065 34 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.653 +0.066 37 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.150 +0.061 40 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.651 +0.064 44 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.148 +0.064 46 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.648 +0.066 49 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 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 22 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 0.005 +0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.009 +0.001 22 0 1,174 0
30DEC26 6.25 P 0.023 0.028 0.023 0.018 +0.002 22 150 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.032 +0.003 22 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.054 +0.004 22 0 1,971 0
30DEC26 7.00 P 0.000 0.000 0.000 0.086 +0.007 22 0 19,263 0
30DEC26 7.25 P 0.000 0.000 0.000 0.130 +0.009 22 0 1,592 0
30DEC26 7.50 P 0.208 0.208 0.208 0.190 +0.013 22 12 1,089 +12
30DEC26 7.75 P 0.000 0.000 0.000 0.266 +0.018 22 0 2,168 0
30DEC26 8.00 P 0.000 0.000 0.000 0.361 +0.024 22 0 3,116 0
30DEC26 8.25 P 0.000 0.000 0.000 0.474 +0.030 22 0 574 0
30DEC26 8.50 P 0.000 0.000 0.000 0.607 +0.038 22 0 374 0
30DEC26 8.75 P 0.783 0.783 0.783 0.757 +0.045 23 13 520 +13
30DEC26 9.00 P 0.000 0.000 0.000 0.925 +0.052 23 0 578 0
30DEC26 9.25 P 0.000 0.000 0.000 1.078 +0.057 22 0 807 0
30DEC26 9.50 P 1.351 1.351 1.351 1.309 +0.063 24 30 230 +30
30DEC26 9.75 P 1.570 1.570 1.570 1.505 +0.053 23 13 43 +13
30DEC26 10.00 P 1.800 1.800 1.771 1.747 +0.077 25 54 174 +54
30DEC26 10.50 P 0.000 0.000 0.000 2.186 +0.049 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.720 +0.091 32 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.204 +0.069 34 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.686 +0.065 35 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.172 +0.067 37 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.660 +0.067 38 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.148 +0.064 38 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.648 +0.056 41 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 65 0
30MAR27 5.25 P 0.000 0.000 0.000 0.004 +0.001 22 0 70 0
30MAR27 5.50 P 0.000 0.000 0.000 0.007 +0.001 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.012 +0.001 21 0 344 0
30MAR27 6.00 P 0.000 0.000 0.000 0.022 +0.002 22 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.037 +0.003 22 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.059 +0.004 22 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.090 +0.007 22 0 721 0
30MAR27 7.00 P 0.000 0.000 0.000 0.132 +0.010 22 0 1,193 0
30MAR27 7.25 P 0.206 0.206 0.206 0.186 +0.013 22 50 659 +50
30MAR27 7.50 P 0.000 0.000 0.000 0.254 +0.018 22 0 656 0
30MAR27 7.75 P 0.000 0.000 0.000 0.336 +0.022 22 0 592 0
30MAR27 8.00 P 0.000 0.000 0.000 0.434 +0.025 22 0 3,054 0
30MAR27 8.25 P 0.000 0.000 0.000 0.551 +0.031 22 0 3,491 0
30MAR27 8.50 P 0.000 0.000 0.000 0.683 +0.038 22 0 6,606 0
30MAR27 8.75 P 0.000 0.000 0.000 0.830 +0.045 22 0 603 0
30MAR27 9.00 P 1.039 1.039 1.039 0.992 +0.048 22 30 423 +30
30MAR27 9.25 P 0.000 0.000 0.000 1.171 +0.055 23 0 155 0
30MAR27 9.50 P 0.000 0.000 0.000 1.362 +0.063 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.564 +0.065 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.781 +0.072 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.240 +0.081 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.727 +0.087 28 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.230 +0.090 32 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.714 +0.065 34 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.198 +0.066 35 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.682 +0.064 36 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.164 +0.059 36 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.654 +0.060 37 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.013 -0.001 21 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.023 0.000 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.037 0.000 21 0 30 0
29JUN27 6.25 P 0.000 0.000 0.000 0.058 +0.001 21 0 43 0
29JUN27 6.50 P 0.110 0.110 0.110 0.087 +0.002 21 20 20 +20
29JUN27 6.75 P 0.000 0.000 0.000 0.125 +0.004 21 0 10 0
29JUN27 7.00 P 0.000 0.000 0.000 0.172 +0.005 21 0 81 0
29JUN27 7.25 P 0.254 0.254 0.254 0.233 +0.007 21 34 34 +34
29JUN27 7.50 P 0.341 0.341 0.341 0.308 +0.010 21 40 49 +40
29JUN27 7.75 P 0.000 0.000 0.000 0.395 +0.014 22 0 32 0
29JUN27 8.00 P 0.540 0.543 0.540 0.495 +0.017 22 7 67 +7
29JUN27 8.25 P 0.000 0.000 0.000 0.613 +0.021 22 0 120 0
29JUN27 8.50 P 0.000 0.000 0.000 0.745 +0.028 22 0 90 0
29JUN27 8.75 P 0.000 0.000 0.000 0.888 +0.031 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.049 +0.037 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.222 +0.045 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.406 +0.047 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.605 +0.055 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.812 +0.060 23 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 2.259 +0.072 24 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.736 +0.081 27 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.233 +0.087 29 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.725 +0.075 31 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.198 +0.062 32 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.682 +0.056 33 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.170 - 34 0 0 -
TOTAL PUT 3,089 330,028 +2,324
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.72
29JUN26 4.00 C 0.000 0.000 0.000 2.730 -0.078 77 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.632 -0.077 79 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.531 -0.078 72 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.431 -0.078 68 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.331 -0.078 64 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.231 -0.078 61 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.132 -0.078 60 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.032 -0.078 56 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.933 -0.077 55 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.823 -0.087 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.724 -0.086 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.485 -0.076 44 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.224 -0.088 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.982 -0.080 22 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.734 -0.079 20 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.503 -0.068 22 0 210 0
29JUN26 6.50 C 0.000 0.000 0.000 0.287 -0.064 20 1,600 2,303 +1,555
29JUN26 6.75 C 0.145 0.148 0.145 0.133 -0.047 19 35 22,154 0
29JUN26 7.00 C 0.071 0.071 0.053 0.048 -0.026 19 157 23,021 -50
29JUN26 7.25 C 0.022 0.022 0.020 0.013 -0.010 19 75 19,491 -20
29JUN26 7.50 C 0.000 0.000 0.000 0.003 -0.003 19 0 3,672 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.339 -0.081 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.240 -0.080 32 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.140 -0.081 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.032 -0.089 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.933 -0.089 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.823 -0.099 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.724 -0.098 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.485 -0.089 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.245 -0.080 20 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.999 -0.080 19 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.761 -0.052 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.548 -0.084 20 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.360 -0.054 20 0 455 0
30JUL26 6.75 C 0.201 0.201 0.201 0.215 -0.044 20 100 1,532 -100
30JUL26 7.00 C 0.000 0.000 0.000 0.115 -0.033 20 0 1,361 0
30JUL26 7.25 C 0.062 0.062 0.062 0.055 -0.022 20 130 843 +70
30JUL26 7.50 C 0.036 0.036 0.033 0.024 -0.012 20 130 1,811 +100
30JUL26 7.75 C 0.000 0.000 0.000 0.009 -0.006 19 0 855 0
30JUL26 8.00 C 0.000 0.000 0.000 0.004 -0.002 20 0 1,074 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.339 -0.091 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.240 -0.090 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.140 -0.091 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.032 -0.100 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.934 -0.098 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.836 -0.097 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.735 -0.099 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.491 -0.083 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.257 -0.068 15 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.022 -0.057 20 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.795 -0.048 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.598 -0.078 21 0 930 0
28AUG26 6.50 C 0.000 0.000 0.000 0.422 -0.051 21 0 270 0
28AUG26 6.75 C 0.000 0.000 0.000 0.279 -0.041 20 0 161 0
28AUG26 7.00 C 0.162 0.162 0.162 0.177 -0.030 21 39 1,598 0
28AUG26 7.25 C 0.000 0.000 0.000 0.103 -0.025 20 0 821 0
28AUG26 7.50 C 0.000 0.000 0.000 0.057 -0.016 20 0 124 0
28AUG26 7.75 C 0.000 0.000 0.000 0.030 -0.009 20 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.015 -0.005 20 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.007 -0.003 20 0 83 0
28AUG26 8.50 C 0.000 0.000 0.000 0.003 -0.002 20 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.002 0.000 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.737 -0.100 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.639 -0.099 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.540 -0.069 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.439 -0.100 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.341 -0.089 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.241 -0.089 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.144 -0.087 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.045 -0.087 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.948 -0.084 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.849 -0.084 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.752 -0.082 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.511 -0.063 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.272 -0.060 15 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.050 -0.049 20 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.834 -0.045 20 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.656 -0.049 22 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.482 -0.048 21 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.340 -0.040 21 0 6,921 0
29SEP26 7.00 C 0.000 0.000 0.000 0.230 -0.036 21 0 1,776 0
29SEP26 7.25 C 0.000 0.000 0.000 0.153 -0.030 21 0 14,723 0
29SEP26 7.50 C 0.106 0.106 0.106 0.096 -0.022 21 50 668 +50
29SEP26 7.75 C 0.000 0.000 0.000 0.058 -0.015 21 0 237 0
29SEP26 8.00 C 0.043 0.043 0.043 0.034 -0.010 21 50 610 +50
29SEP26 8.25 C 0.000 0.000 0.000 0.019 -0.006 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.011 -0.003 21 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 -0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 -0.001 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.570 -0.065 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.473 -0.066 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.375 -0.065 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.279 -0.065 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.184 -0.062 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.087 -0.061 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.998 -0.057 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.895 -0.063 22 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.807 -0.056 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.575 -0.051 25 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.332 -0.063 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.111 -0.064 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.911 -0.044 21 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.752 -0.033 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.590 -0.048 22 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.453 -0.039 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.340 -0.032 22 0 609 0
30DEC26 7.25 C 0.000 0.000 0.000 0.250 -0.025 21 0 680 0
30DEC26 7.50 C 0.000 0.000 0.000 0.180 -0.019 21 0 527 0
30DEC26 7.75 C 0.000 0.000 0.000 0.127 -0.014 21 0 151 0
30DEC26 8.00 C 0.000 0.000 0.000 0.088 -0.010 21 0 367 0
30DEC26 8.25 C 0.000 0.000 0.000 0.060 -0.007 21 0 691 0
30DEC26 8.50 C 0.000 0.000 0.000 0.040 -0.005 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.027 -0.003 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.018 -0.002 21 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.012 -0.001 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 0.000 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 0.000 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.476 -0.066 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.380 -0.065 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.284 -0.065 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.188 -0.065 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.093 -0.064 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.998 -0.064 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.903 -0.065 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.810 -0.064 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.580 -0.063 23 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.359 -0.063 22 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.138 -0.068 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.947 -0.072 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.801 -0.069 22 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.649 -0.054 22 0 200 0
30MAR27 6.75 C 0.516 0.517 0.516 0.517 -0.056 21 6 41 +6
30MAR27 7.00 C 0.000 0.000 0.000 0.409 -0.051 21 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.320 -0.043 21 0 429 0
30MAR27 7.50 C 0.000 0.000 0.000 0.247 -0.036 21 0 1,195 0
30MAR27 7.75 C 0.000 0.000 0.000 0.188 -0.031 21 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.142 -0.027 21 0 83 0
30MAR27 8.25 C 0.000 0.000 0.000 0.106 -0.023 21 0 48 0
30MAR27 8.50 C 0.000 0.000 0.000 0.079 -0.018 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.058 -0.014 21 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.042 -0.012 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.031 -0.009 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.022 -0.007 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.016 -0.005 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.011 -0.005 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.381 -0.065 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.285 -0.066 19 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.190 -0.066 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.096 -0.066 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.003 -0.066 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.911 -0.066 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.820 -0.066 22 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.600 -0.064 22 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.392 -0.045 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.196 -0.044 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.999 -0.060 21 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.866 -0.041 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.723 -0.039 22 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.599 -0.052 21 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.492 -0.049 21 0 8 0
29JUN27 7.25 C 0.000 0.000 0.000 0.400 -0.044 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.322 -0.042 21 0 14 0
29JUN27 7.75 C 0.000 0.000 0.000 0.259 -0.036 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.207 -0.030 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.163 -0.026 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.128 -0.023 21 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.101 -0.018 21 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.078 -0.016 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.060 -0.014 21 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.046 -0.010 21 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.035 -0.009 21 0 0 0
TOTAL CALL 2,372 156,010 +1,661
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 68 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 65 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 62 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 59 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 48 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 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 36 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 24,380 0
29JUN26 6.25 P 0.017 0.018 0.017 0.012 +0.004 19 53 4,894 +53
29JUN26 6.50 P 0.048 0.060 0.048 0.052 +0.014 19 1,833 7,958 +1,609
29JUN26 6.75 P 0.129 0.165 0.129 0.146 +0.033 19 560 5,552 +440
29JUN26 7.00 P 0.000 0.000 0.000 0.324 +0.056 20 0 7,310 0
29JUN26 7.25 P 0.560 0.575 0.560 0.551 +0.075 24 2,000 10,543 -16
29JUN26 7.50 P 0.000 0.000 0.000 0.780 +0.059 0 0 6 0
29JUN26 7.75 P 0.000 0.000 0.000 1.030 +0.051 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.287 +0.051 38 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.530 +0.037 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.787 +0.043 49 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.030 +0.035 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.280 +0.035 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.530 +0.036 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.780 +0.036 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.030 +0.036 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.280 +0.035 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.780 +0.035 0 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 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 29 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.004 +0.001 20 0 830 0
30JUL26 6.00 P 0.000 0.000 0.000 0.015 +0.003 19 0 639 0
30JUL26 6.25 P 0.051 0.053 0.051 0.046 +0.009 20 80 7,409 +50
30JUL26 6.50 P 0.115 0.115 0.115 0.105 +0.014 19 100 1,910 +100
30JUL26 6.75 P 0.000 0.000 0.000 0.208 +0.027 19 0 2,045 0
30JUL26 7.00 P 0.389 0.390 0.383 0.366 +0.043 19 90 1,278 +60
30JUL26 7.25 P 0.000 0.000 0.000 0.561 +0.050 19 0 1,387 0
30JUL26 7.50 P 0.000 0.000 0.000 0.786 +0.051 19 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 1.030 +0.051 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.287 +0.051 28 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.538 +0.045 33 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.787 +0.043 36 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.055 +0.060 45 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.288 +0.043 43 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.538 +0.044 46 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.788 +0.044 50 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.038 +0.044 53 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.305 +0.059 62 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.787 +0.042 60 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 31 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 28 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 25 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 0.002 +0.001 22 0 200 0
28AUG26 5.50 P 0.000 0.000 0.000 0.005 +0.001 21 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.014 +0.003 20 0 410 0
28AUG26 6.00 P 0.000 0.000 0.000 0.037 +0.008 20 0 120 0
28AUG26 6.25 P 0.083 0.083 0.083 0.082 +0.015 20 30 105 +30
28AUG26 6.50 P 0.160 0.160 0.158 0.151 +0.025 20 98 822 +98
28AUG26 6.75 P 0.000 0.000 0.000 0.260 +0.030 20 0 1,626 0
28AUG26 7.00 P 0.000 0.000 0.000 0.409 +0.040 20 0 1,258 0
28AUG26 7.25 P 0.000 0.000 0.000 0.594 +0.047 20 0 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.804 +0.046 20 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.034 +0.045 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.306 +0.070 28 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.555 +0.061 32 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.805 +0.061 35 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.055 +0.060 39 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.304 +0.059 41 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.554 +0.060 44 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.805 +0.061 47 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.054 +0.060 50 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.305 +0.059 53 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.804 +0.059 58 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 32 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 28 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 25 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 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 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 +0.001 22 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 0.000 20 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.012 +0.002 21 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.029 +0.005 21 0 20,129 0
29SEP26 6.00 P 0.066 0.066 0.066 0.062 +0.009 21 50 10,381 0
29SEP26 6.25 P 0.000 0.000 0.000 0.117 +0.015 21 0 12,433 0
29SEP26 6.50 P 0.000 0.000 0.000 0.195 +0.018 20 0 2,365 0
29SEP26 6.75 P 0.310 0.310 0.310 0.303 +0.036 20 1,000 3,361 +1,000
29SEP26 7.00 P 0.000 0.000 0.000 0.442 +0.032 20 0 695 0
29SEP26 7.25 P 0.000 0.000 0.000 0.627 +0.044 20 0 549 0
29SEP26 7.50 P 0.000 0.000 0.000 0.826 +0.062 20 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 1.046 +0.057 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.306 +0.063 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.555 +0.061 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.805 +0.060 31 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.055 +0.060 34 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.304 +0.059 37 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.554 +0.059 39 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.805 +0.059 42 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.054 +0.059 44 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.305 +0.059 47 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.804 +0.059 51 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 +0.001 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 +0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.008 +0.002 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.011 +0.003 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.015 +0.003 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.032 +0.007 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.060 +0.012 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.102 +0.015 21 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.158 +0.016 21 0 619 0
30DEC26 6.25 P 0.000 0.000 0.000 0.239 +0.028 21 0 1,154 0
30DEC26 6.50 P 0.000 0.000 0.000 0.341 +0.038 20 0 3,631 0
30DEC26 6.75 P 0.453 0.453 0.453 0.466 +0.045 20 7 3,898 -7
30DEC26 7.00 P 0.000 0.000 0.000 0.612 +0.052 20 0 123 0
30DEC26 7.25 P 0.000 0.000 0.000 0.778 +0.058 20 0 590 0
30DEC26 7.50 P 0.000 0.000 0.000 0.990 +0.072 21 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.191 +0.034 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.407 +0.035 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.631 +0.036 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.861 +0.039 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.090 +0.051 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.333 +0.057 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.574 +0.059 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.813 +0.058 16 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.055 +0.060 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.305 +0.059 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.805 +0.060 26 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.006 0.000 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.008 0.000 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.011 0.000 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.015 +0.001 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.019 +0.001 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.025 +0.001 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.032 +0.001 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.058 +0.003 21 20,000 20,455 +20,000
30MAR27 5.50 P 0.000 0.000 0.000 0.097 +0.005 21 0 154 0
30MAR27 5.75 P 0.000 0.000 0.000 0.151 +0.008 21 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.217 +0.018 21 0 469 0
30MAR27 6.25 P 0.000 0.000 0.000 0.297 +0.014 20 0 663 0
30MAR27 6.50 P 0.000 0.000 0.000 0.403 +0.019 20 0 492 0
30MAR27 6.75 P 0.538 0.538 0.538 0.528 +0.023 20 20 265 +20
30MAR27 7.00 P 0.000 0.000 0.000 0.673 +0.029 20 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.841 +0.040 20 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 1.041 +0.022 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.250 +0.035 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.458 +0.036 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.675 +0.036 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.899 +0.038 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.128 +0.039 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.361 +0.041 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.598 +0.060 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.836 +0.060 23 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.076 +0.062 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.316 +0.061 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.805 +0.060 24 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.012 0.000 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.016 +0.001 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.020 0.000 21 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.027 +0.001 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.033 +0.001 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.042 +0.002 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.049 -0.001 21 0 50 0
29JUN27 5.25 P 0.000 0.000 0.000 0.079 -0.002 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.130 +0.006 21 0 200 0
29JUN27 5.75 P 0.000 0.000 0.000 0.191 +0.008 21 0 63 0
29JUN27 6.00 P 0.000 0.000 0.000 0.261 +0.013 21 0 8 0
29JUN27 6.25 P 0.000 0.000 0.000 0.348 +0.017 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.455 +0.022 20 0 8 0
29JUN27 6.75 P 0.000 0.000 0.000 0.579 +0.024 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.722 +0.026 20 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.911 +0.062 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.089 +0.030 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.283 +0.032 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.485 +0.034 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.700 +0.037 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.919 +0.039 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.143 +0.039 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.374 +0.042 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.609 +0.045 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.845 +0.046 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.083 +0.062 23 0 0 0
TOTAL PUT 25,921 267,959 +23,437
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.04
29JUN26 3.90 C 0.000 0.000 0.000 1.148 -0.010 32 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.048 -0.010 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.940 -0.019 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.840 -0.019 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.741 -0.018 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.641 -0.018 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.542 -0.008 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.443 -0.008 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.347 -0.008 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.258 -0.008 14 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.181 -0.007 16 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 0.117 -0.006 16 0 93 0
29JUN26 5.25 C 0.000 0.000 0.000 0.027 -0.002 17 0 76 0
29JUN26 5.50 C 0.000 0.000 0.000 0.004 0.000 18 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 26 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.048 -0.010 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.941 -0.018 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.842 -0.017 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.742 -0.017 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.644 -0.015 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.545 -0.012 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.449 -0.012 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.356 -0.012 15 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.271 -0.012 16 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.198 -0.008 17 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.138 -0.006 17 0 381 0
30JUL26 5.25 C 0.000 0.000 0.000 0.049 -0.001 18 0 84 0
30JUL26 5.50 C 0.000 0.000 0.000 0.013 0.000 18 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 27 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.048 -0.010 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.941 -0.018 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.842 -0.017 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.743 -0.016 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.645 -0.014 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.549 -0.012 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.456 -0.012 16 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.369 -0.013 17 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.290 -0.013 17 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.221 -0.017 17 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.166 -0.018 18 0 260 0
28AUG26 5.25 C 0.000 0.000 0.000 0.078 -0.010 18 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.031 -0.010 18 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.011 -0.005 18 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.004 -0.002 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 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 1.148 -0.010 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.048 -0.010 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.942 -0.017 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.843 -0.016 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.745 -0.014 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.649 -0.012 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.556 -0.013 17 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.468 -0.014 18 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.379 -0.022 17 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.307 -0.022 17 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.248 -0.022 18 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.196 -0.022 18 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.103 -0.017 18 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.053 -0.007 18 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.023 -0.004 18 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.010 -0.002 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 -0.001 19 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.148 -0.012 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.051 -0.007 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.942 -0.018 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.846 -0.020 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.757 -0.020 17 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.669 -0.023 17 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.596 -0.018 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.526 -0.015 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.464 -0.014 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.405 -0.014 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.353 -0.014 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.305 -0.014 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.205 -0.014 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.135 -0.010 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.085 -0.008 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.055 -0.006 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.032 -0.005 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.018 -0.004 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.010 -0.003 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 -0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.163 +0.003 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.051 -0.009 16 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.961 -0.012 17 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.883 -0.007 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.810 -0.006 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.739 -0.005 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.672 -0.006 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.609 -0.005 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.550 -0.005 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.495 -0.004 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.443 -0.004 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.397 -0.003 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.295 -0.002 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.214 -0.002 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.152 -0.001 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.106 -0.001 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.073 -0.003 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.052 0.000 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.035 0.000 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.023 +0.001 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.015 0.000 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.083 -0.016 17 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.005 -0.017 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.931 -0.018 18 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.859 -0.018 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.792 -0.019 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.726 -0.019 19 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.665 -0.020 19 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.606 -0.020 20 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.553 -0.020 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.501 -0.021 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.454 -0.021 20 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.351 -0.020 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.266 -0.019 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.199 -0.017 20 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.147 -0.015 20 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.107 -0.020 20 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.081 -0.012 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.058 -0.010 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.040 -0.009 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.028 -0.006 21 0 0 0
TOTAL CALL 0 2,880 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 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 29 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 0.000 17 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.007 +0.001 18 0 150 0
29JUN26 4.80 P 0.015 0.015 0.015 0.016 +0.002 17 10 99 0
29JUN26 4.90 P 0.000 0.000 0.000 0.037 +0.002 17 0 102 0
29JUN26 5.00 P 0.000 0.000 0.000 0.069 +0.001 17 0 305 0
29JUN26 5.25 P 0.000 0.000 0.000 0.237 +0.010 19 0 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.470 +0.006 25 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.720 +0.006 34 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.970 +0.006 42 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.220 +0.006 49 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.470 +0.006 56 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.720 +0.006 63 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.970 +0.006 69 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.220 +0.006 75 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.470 +0.006 81 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.720 +0.006 86 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.970 +0.006 91 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 0.003 +0.001 18 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.007 +0.001 18 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.015 +0.002 18 0 120 0
30JUL26 4.60 P 0.000 0.000 0.000 0.028 +0.004 18 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.046 +0.002 17 0 2 0
30JUL26 4.80 P 0.079 0.079 0.079 0.075 +0.002 17 2 35 +2
30JUL26 4.90 P 0.000 0.000 0.000 0.114 +0.001 17 0 36 0
30JUL26 5.00 P 0.000 0.000 0.000 0.163 +0.001 17 0 268 0
30JUL26 5.25 P 0.000 0.000 0.000 0.349 +0.006 19 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.572 +0.009 20 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.813 +0.011 22 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.059 +0.011 24 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.308 +0.011 28 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.557 +0.011 31 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.807 +0.012 36 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.056 +0.011 39 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.306 +0.012 43 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.555 +0.011 45 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.006 -0.002 19 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.011 -0.003 18 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.019 -0.004 18 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.032 -0.004 18 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.051 -0.003 18 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.075 -0.005 18 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.105 -0.008 18 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.146 -0.008 18 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.206 -0.009 19 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.372 +0.005 19 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.582 +0.015 19 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.816 +0.010 20 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.060 +0.011 22 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.308 +0.011 24 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.558 +0.012 28 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.807 +0.012 31 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.056 +0.011 33 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.306 +0.012 37 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.555 +0.011 39 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 0.000 18 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.012 -0.001 18 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.020 -0.002 18 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.032 -0.002 18 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.049 -0.002 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.071 -0.003 19 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.101 -0.002 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.129 -0.011 18 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.171 -0.013 18 0 60 0
29SEP26 5.00 P 0.240 0.240 0.240 0.235 +0.011 19 200 485 +200
29SEP26 5.25 P 0.000 0.000 0.000 0.399 +0.001 19 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.595 +0.015 19 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.820 +0.008 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.061 +0.010 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.309 +0.012 23 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.558 +0.012 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.807 +0.012 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.056 +0.011 30 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.306 +0.012 34 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.555 +0.011 36 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.804 +0.011 37 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.054 +0.012 40 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.016 -0.002 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.024 -0.002 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.035 -0.003 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.048 -0.003 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.066 -0.004 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.087 -0.005 20 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.113 -0.004 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.144 -0.005 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.180 -0.005 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.221 -0.005 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.268 -0.005 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.321 -0.004 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.475 -0.002 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.662 +0.001 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.873 +0.003 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.105 +0.006 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.350 +0.019 28 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.587 +0.021 29 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.817 +0.010 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.061 +0.012 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.307 +0.013 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.556 +0.012 31 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.805 +0.012 33 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.040 +0.002 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.053 +0.002 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.069 +0.003 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.088 +0.003 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.111 +0.003 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.137 +0.004 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.168 +0.004 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.203 +0.005 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.242 +0.006 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.286 +0.006 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.334 +0.007 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.387 +0.008 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.537 +0.008 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.713 +0.010 23 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.911 +0.010 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.129 +0.010 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.363 +0.010 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.608 +0.011 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.859 +0.018 31 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.102 +0.021 33 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.338 +0.017 33 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.580 +0.016 34 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.070 -0.007 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.089 -0.007 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.110 -0.009 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.135 -0.008 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.164 -0.010 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.195 -0.010 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.232 -0.011 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.271 -0.011 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.317 -0.011 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.364 -0.011 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.417 -0.011 21 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.565 -0.010 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.737 -0.008 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.930 -0.005 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.143 -0.001 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.371 +0.002 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.612 +0.005 26 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.862 +0.017 29 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.107 +0.025 30 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.340 +0.017 31 0 0 0
TOTAL PUT 212 3,597 +202
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 ($0.001) CLOSING PRICE HK$ 10.05
29JUN26 7.50 C 0.000 0.000 0.000 2.565 -0.051 0 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 2.316 -0.050 33 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.066 -0.051 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.801 -0.066 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.552 -0.066 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.304 -0.065 0 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.071 -0.050 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.828 -0.051 18 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.601 -0.048 19 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.401 -0.030 19 0 87 0
29JUN26 10.00 C 0.220 0.220 0.220 0.242 -0.037 19 20 225 0
29JUN26 10.50 C 0.069 0.069 0.069 0.063 -0.014 19 36 407 +6
29JUN26 11.00 C 0.000 0.000 0.000 0.010 -0.004 19 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1,368 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 39 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 47 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 51 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 55 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 59 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 62 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 66 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 69 0 10 0
30JUL26 7.50 C 0.000 0.000 0.000 2.598 -0.018 39 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 2.350 -0.016 36 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 2.102 -0.015 32 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.856 -0.011 30 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.590 -0.028 18 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.346 -0.024 18 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.109 -0.057 18 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.885 -0.060 19 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.679 -0.062 19 0 4 0
30JUL26 9.75 C 0.000 0.000 0.000 0.510 -0.034 19 0 17 0
30JUL26 10.00 C 0.329 0.329 0.329 0.360 -0.058 19 31 99 0
30JUL26 10.50 C 0.000 0.000 0.000 0.151 -0.035 19 0 353 0
30JUL26 11.00 C 0.000 0.000 0.000 0.051 -0.027 19 0 301 0
30JUL26 11.50 C 0.000 0.000 0.000 0.014 -0.012 19 0 707 0
30JUL26 12.00 C 0.000 0.000 0.000 0.004 -0.004 19 0 236 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.598 -0.028 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.376 -0.005 32 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 2.105 -0.030 19 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.860 -0.023 19 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.615 -0.026 18 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.378 -0.027 18 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 1.150 -0.067 18 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.937 -0.071 18 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.742 -0.075 18 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.587 -0.040 19 0 15 0
28AUG26 10.00 C 0.000 0.000 0.000 0.437 -0.048 19 0 47 0
28AUG26 10.50 C 0.262 0.262 0.251 0.217 -0.067 19 30 150 +30
28AUG26 11.00 C 0.000 0.000 0.000 0.096 -0.046 19 0 164 0
28AUG26 11.50 C 0.000 0.000 0.000 0.036 -0.028 18 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.012 -0.014 18 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.004 -0.006 19 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 -0.003 18 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.649 +0.018 37 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.404 +0.018 34 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.159 +0.018 32 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.895 +0.002 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.630 -0.029 20 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.398 -0.032 20 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.154 -0.075 17 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.941 -0.084 17 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.747 -0.091 17 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.587 -0.065 18 0 115 0
29SEP26 10.00 C 0.000 0.000 0.000 0.445 -0.076 18 0 170 0
29SEP26 10.50 C 0.351 0.351 0.351 0.227 -0.088 18 1 326 +1
29SEP26 11.00 C 0.000 0.000 0.000 0.104 -0.064 18 0 195 0
29SEP26 11.50 C 0.000 0.000 0.000 0.042 -0.041 18 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.015 -0.023 17 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.005 -0.012 17 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.002 -0.005 18 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 -0.002 19 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 21 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 33 0 21 0
30DEC26 7.50 C 0.000 0.000 0.000 2.649 +0.015 30 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.404 +0.011 28 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 2.159 -0.004 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.906 -0.024 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.689 -0.029 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.485 -0.025 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.297 -0.024 22 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.116 -0.056 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.956 -0.056 22 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.816 -0.053 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.710 -0.053 23 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.496 -0.048 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.337 -0.039 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.224 -0.031 22 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.145 -0.025 22 0 7,232 0
30DEC26 12.50 C 0.000 0.000 0.000 0.090 -0.020 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.055 -0.015 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.033 -0.010 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.020 -0.007 22 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.012 -0.004 22 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.007 -0.003 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 24 0 31 0
30MAR27 7.50 C 0.000 0.000 0.000 2.654 -0.030 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.430 -0.030 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 2.213 -0.029 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.006 -0.029 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.810 -0.028 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.625 -0.025 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.453 -0.029 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.293 -0.030 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.150 -0.046 24 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.018 -0.046 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.924 -0.045 24 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.689 -0.030 24 0 91 0
30MAR27 11.00 C 0.000 0.000 0.000 0.536 -0.036 24 0 60 0
30MAR27 11.50 C 0.000 0.000 0.000 0.399 -0.031 24 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.294 -0.025 24 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.213 -0.021 24 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.152 -0.017 24 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.108 -0.013 24 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.075 -0.012 24 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.053 -0.009 24 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.037 -0.006 24 0 33 0
30MAR27 15.50 C 0.000 0.000 0.000 0.025 -0.004 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.017 -0.004 24 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 2.718 -0.022 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.500 -0.025 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 2.290 -0.028 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 2.090 -0.027 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.899 -0.030 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.720 -0.047 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.581 -0.030 23 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 1.424 -0.043 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.278 -0.053 23 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 1.146 -0.096 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 1.029 -0.058 23 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.824 -0.054 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.658 -0.054 24 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.541 -0.019 24 0 0 0
29JUN27 12.00 C 0.433 0.433 0.431 0.422 -0.047 24 50 50 +50
29JUN27 12.50 C 0.000 0.000 0.000 0.327 -0.040 24 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.251 -0.033 24 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.191 -0.027 24 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.143 -0.026 24 0 0 0
29JUN27 14.50 C 0.000 0.000 0.000 0.109 -0.020 24 0 0 0
TOTAL CALL 168 26,941 +87
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 41 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 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 0.000 20 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.003 0.000 19 0 192 0
29JUN26 9.25 P 0.000 0.000 0.000 0.010 0.000 19 0 117 0
29JUN26 9.50 P 0.033 0.033 0.030 0.031 +0.001 18 57 256 +18
29JUN26 9.75 P 0.074 0.086 0.071 0.079 +0.004 18 77 537 +27
29JUN26 10.00 P 0.170 0.180 0.170 0.168 +0.011 18 52 796 +42
29JUN26 10.50 P 0.528 0.528 0.528 0.484 +0.009 17 3 805 0
29JUN26 11.00 P 0.940 0.940 0.940 0.951 +0.021 19 5 693 0
29JUN26 11.50 P 0.000 0.000 0.000 1.470 +0.028 34 0 162 0
29JUN26 12.00 P 0.000 0.000 0.000 1.971 +0.025 43 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 2.470 +0.025 50 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 2.970 +0.025 57 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.470 +0.025 63 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.970 +0.025 70 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.471 +0.026 76 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.970 +0.025 81 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.471 +0.026 87 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.971 +0.026 92 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.471 +0.026 97 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.970 +0.025 101 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.470 +0.043 106 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 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 0.001 -0.001 19 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.003 -0.002 19 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.008 -0.004 19 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.020 -0.007 19 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.046 -0.007 19 0 35 0
30JUL26 9.50 P 0.000 0.000 0.000 0.085 -0.012 18 0 35 0
30JUL26 9.75 P 0.000 0.000 0.000 0.152 -0.012 18 0 139 0
30JUL26 10.00 P 0.000 0.000 0.000 0.251 -0.008 18 0 187 0
30JUL26 10.50 P 0.000 0.000 0.000 0.560 -0.004 19 0 443 0
30JUL26 11.00 P 0.000 0.000 0.000 0.970 +0.028 19 0 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.470 +0.025 25 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 1.971 +0.025 31 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.470 +0.025 36 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.970 +0.025 41 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.470 +0.025 46 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.970 +0.025 50 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.471 +0.026 55 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.970 +0.025 58 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.471 +0.026 62 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.971 +0.026 66 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 -0.002 18 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.004 -0.004 19 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.009 -0.007 18 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.021 -0.011 18 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.042 -0.013 18 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.079 -0.015 18 0 67 0
28AUG26 9.50 P 0.000 0.000 0.000 0.134 -0.022 19 0 197 0
28AUG26 9.75 P 0.222 0.222 0.222 0.203 -0.032 18 2 15 +2
28AUG26 10.00 P 0.000 0.000 0.000 0.304 -0.024 18 0 169 0
28AUG26 10.50 P 0.000 0.000 0.000 0.623 -0.011 19 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.023 +0.069 21 0 89 0
28AUG26 11.50 P 0.000 0.000 0.000 1.470 +0.008 21 0 39 0
28AUG26 12.00 P 0.000 0.000 0.000 1.971 +0.020 26 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.471 +0.026 31 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.971 +0.026 35 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.471 +0.026 39 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.970 +0.025 43 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.471 +0.026 47 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.971 +0.026 50 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.471 +0.026 53 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 -0.002 18 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.002 -0.004 17 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.005 -0.008 17 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.013 -0.013 18 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.026 -0.020 18 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.049 -0.023 18 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.087 -0.027 18 0 149 0
29SEP26 9.25 P 0.000 0.000 0.000 0.136 -0.038 17 0 202 0
29SEP26 9.50 P 0.237 0.237 0.237 0.207 -0.045 17 15 205 +15
29SEP26 9.75 P 0.000 0.000 0.000 0.303 -0.062 17 0 177 0
29SEP26 10.00 P 0.000 0.000 0.000 0.423 -0.053 17 0 297 0
29SEP26 10.50 P 0.825 0.825 0.825 0.777 -0.032 19 5 710 +5
29SEP26 11.00 P 0.000 0.000 0.000 1.186 -0.007 20 0 385 0
29SEP26 11.50 P 0.000 0.000 0.000 1.644 +0.013 22 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.099 +0.011 22 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.568 +0.020 20 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.047 +0.022 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.532 +0.023 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.019 +0.023 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.508 +0.023 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.001 +0.019 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.494 +0.025 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.971 +0.008 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.471 +0.014 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.026 +0.074 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.523 +0.075 32 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.028 -0.004 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.045 -0.004 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.067 -0.004 22 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.099 -0.005 22 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.141 -0.006 22 0 126 0
30DEC26 8.75 P 0.000 0.000 0.000 0.194 -0.007 22 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.260 -0.006 22 0 217 0
30DEC26 9.25 P 0.000 0.000 0.000 0.339 -0.005 22 0 102 0
30DEC26 9.50 P 0.000 0.000 0.000 0.432 -0.004 22 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.542 -0.003 22 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.666 +0.001 22 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 0.983 +0.006 22 0 112 0
30DEC26 11.00 P 0.000 0.000 0.000 1.353 +0.009 23 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 1.760 +0.011 24 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.188 +0.011 24 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.635 +0.011 24 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.097 +0.017 24 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.564 +0.014 22 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.044 +0.011 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.532 +0.023 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.019 +0.018 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.509 +0.024 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.001 +0.024 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.494 +0.025 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.026 +0.058 28 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.523 +0.068 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.074 -0.002 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.104 -0.002 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.141 -0.002 23 0 61 0
30MAR27 8.25 P 0.000 0.000 0.000 0.186 -0.002 23 0 168 0
30MAR27 8.50 P 0.000 0.000 0.000 0.244 -0.001 23 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.310 0.000 23 0 76 0
30MAR27 9.00 P 0.000 0.000 0.000 0.386 +0.001 23 0 97 0
30MAR27 9.25 P 0.000 0.000 0.000 0.477 +0.002 23 0 155 0
30MAR27 9.50 P 0.520 0.520 0.520 0.577 +0.005 23 2 103 +2
30MAR27 9.75 P 0.000 0.000 0.000 0.689 +0.004 23 0 67 0
30MAR27 10.00 P 0.000 0.000 0.000 0.814 +0.008 23 0 133 0
30MAR27 10.50 P 0.000 0.000 0.000 1.131 +0.013 24 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.444 +0.010 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.831 +0.005 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.249 +0.013 24 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.678 +0.009 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.132 +0.016 24 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.595 +0.018 24 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.067 +0.015 23 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.541 +0.012 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.028 +0.024 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.516 +0.026 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.009 +0.029 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.119 -0.008 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 0.156 -0.010 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 0.201 -0.010 24 0 30 0
29JUN27 8.25 P 0.000 0.000 0.000 0.257 -0.020 24 0 0 0
29JUN27 8.50 P 0.329 0.329 0.329 0.319 -0.016 24 2 7 +2
29JUN27 8.75 P 0.000 0.000 0.000 0.403 -0.029 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 0.493 -0.026 24 0 22 0
29JUN27 9.25 P 0.610 0.610 0.610 0.591 -0.002 24 5 7 +5
29JUN27 9.50 P 0.710 0.710 0.710 0.710 -0.018 24 10 12 +10
29JUN27 9.75 P 0.000 0.000 0.000 0.825 -0.024 24 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 0.970 -0.009 25 0 30 0
29JUN27 10.50 P 0.000 0.000 0.000 1.265 -0.005 25 0 60 0
29JUN27 11.00 P 0.000 0.000 0.000 1.602 +0.003 25 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 1.973 +0.007 26 0 0 0
29JUN27 12.00 P 2.478 2.478 2.478 2.377 +0.012 26 25 25 +25
29JUN27 12.50 P 0.000 0.000 0.000 2.809 +0.020 27 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.262 +0.027 28 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.729 +0.031 29 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.181 +0.029 29 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.630 +0.025 29 0 0 0
TOTAL PUT 260 14,673 +153
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$ 15.72
29JUN26 5.50 C 0.00 0.00 0.00 10.27 +0.36 195 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.02 +0.38 187 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.77 +0.38 180 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 9.52 +0.38 172 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.28 +0.39 172 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 9.03 +0.37 165 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 8.77 +0.33 152 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.57 +0.38 170 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.28 +0.37 145 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.03 +0.39 139 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.78 +0.39 133 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.53 +0.33 128 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.32 +0.36 138 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.04 +0.36 121 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.79 +0.36 116 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.54 +0.38 111 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 6.25 +0.36 83 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 6.03 +0.36 97 0 30 0
29JUN26 10.00 C 5.39 5.39 5.39 5.78 +0.39 92 1 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.30 +0.37 90 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 4.79 +0.36 78 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.35 +0.46 83 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 3.76 +0.37 50 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 3.29 +0.40 53 0 909 0
29JUN26 13.00 C 2.80 2.90 2.80 2.72 +0.29 0 3 784 -2
29JUN26 13.50 C 0.00 0.00 0.00 2.42 +0.45 56 0 262 0
29JUN26 14.00 C 1.80 1.94 1.80 1.95 +0.47 49 9 268 -6
29JUN26 14.50 C 1.50 1.60 1.50 1.57 +0.41 49 7 219 +6
29JUN26 15.00 C 1.25 1.25 1.25 1.23 +0.36 48 15 606 +15
29JUN26 15.50 C 0.87 0.97 0.87 0.96 +0.32 49 34 111 -22
29JUN26 16.00 C 0.66 0.78 0.57 0.72 +0.25 49 57 432 +3
29JUN26 16.50 C 0.47 0.59 0.47 0.54 +0.21 50 27 558 +4
29JUN26 17.00 C 0.30 0.48 0.30 0.39 +0.16 50 272 558 +103
29JUN26 17.50 C 0.26 0.35 0.26 0.27 +0.12 49 43 124 +2
29JUN26 18.00 C 0.27 0.30 0.27 0.19 +0.09 50 29 130 +5
29JUN26 18.50 C 0.23 0.23 0.23 0.13 +0.06 50 15 51 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.04 50 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.03 51 0 55 0
29JUN26 20.00 C 0.11 0.12 0.11 0.04 +0.02 51 28 76 +28
29JUN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 268 0
30JUL26 9.50 C 0.00 0.00 0.00 6.26 +0.37 77 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.04 +0.34 83 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.78 +0.34 77 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.31 +0.38 76 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.79 +0.33 65 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 4.35 +0.46 68 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.87 +0.48 63 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.40 +0.49 59 0 35 0
30JUL26 13.00 C 0.00 0.00 0.00 2.91 +0.39 52 0 98 0
30JUL26 13.50 C 0.00 0.00 0.00 2.43 +0.31 47 0 156 0
30JUL26 14.00 C 0.00 0.00 0.00 2.05 +0.28 47 0 561 0
30JUL26 14.50 C 1.37 1.47 1.30 1.69 +0.23 46 138 588 +15
30JUL26 15.00 C 1.05 1.48 1.05 1.38 +0.18 46 83 247 +22
30JUL26 15.50 C 0.91 0.91 0.90 1.16 +0.18 48 26 150 +26
30JUL26 16.00 C 0.75 0.78 0.67 0.95 +0.16 48 122 281 +107
30JUL26 16.50 C 0.81 0.81 0.81 0.75 +0.12 47 5 1,819 0
30JUL26 17.00 C 0.00 0.00 0.00 0.60 +0.11 48 0 158 0
30JUL26 17.50 C 0.45 0.46 0.45 0.47 +0.09 47 11 105 +9
30JUL26 18.00 C 0.00 0.00 0.00 0.37 +0.07 48 0 99 0
30JUL26 18.50 C 0.00 0.00 0.00 0.28 +0.05 47 0 96 0
30JUL26 19.00 C 0.00 0.00 0.00 0.22 +0.05 47 0 234 0
30JUL26 19.50 C 0.00 0.00 0.00 0.17 +0.04 48 0 167 0
30JUL26 20.00 C 0.00 0.00 0.00 0.13 +0.03 48 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 740 0
28AUG26 9.50 C 0.00 0.00 0.00 6.26 +0.31 67 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.04 +0.34 72 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.78 +0.34 66 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.31 +0.36 66 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.79 +0.33 56 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.35 +0.38 58 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.87 +0.38 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.40 +0.35 50 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 2.91 +0.30 44 0 64 0
28AUG26 13.50 C 0.00 0.00 0.00 2.61 +0.33 49 0 123 0
28AUG26 14.00 C 0.00 0.00 0.00 2.15 +0.25 44 0 46 0
28AUG26 14.50 C 0.00 0.00 0.00 1.83 +0.20 44 0 46 0
28AUG26 15.00 C 0.00 0.00 0.00 1.59 +0.20 45 0 94 0
28AUG26 15.50 C 0.00 0.00 0.00 1.35 +0.16 45 0 111 0
28AUG26 16.00 C 0.00 0.00 0.00 1.17 +0.17 47 0 165 0
28AUG26 16.50 C 0.85 0.98 0.85 0.99 +0.15 47 8 70 0
28AUG26 17.00 C 0.00 0.00 0.00 0.82 +0.13 46 0 22 0
28AUG26 17.50 C 0.76 0.76 0.76 0.68 +0.11 46 21 67 +21
28AUG26 18.00 C 0.52 0.52 0.52 0.56 +0.10 46 8 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.46 +0.08 46 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 0.38 +0.07 46 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.31 +0.07 46 0 18 0
28AUG26 20.00 C 0.00 0.00 0.00 0.25 +0.05 46 0 181 0
28AUG26 21.00 C 0.00 0.00 0.00 0.16 +0.03 46 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 122 0
29SEP26 6.75 C 0.00 0.00 0.00 9.03 +0.37 104 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.77 +0.33 97 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.57 +0.38 103 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.28 +0.37 91 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.03 +0.39 88 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.78 +0.39 84 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.53 +0.33 80 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.32 +0.36 84 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.04 +0.36 76 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.79 +0.36 73 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.54 +0.38 69 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.26 +0.31 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.04 +0.34 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.78 +0.34 59 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 5.31 +0.36 57 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.84 +0.38 55 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 4.35 +0.38 51 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.87 +0.34 46 0 146 0
29SEP26 12.50 C 0.00 0.00 0.00 3.40 +0.28 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.04 +0.29 45 0 76 0
29SEP26 13.50 C 0.00 0.00 0.00 2.68 +0.24 45 0 91 0
29SEP26 14.00 C 0.00 0.00 0.00 2.31 +0.22 43 0 81 0
29SEP26 14.50 C 0.00 0.00 0.00 2.06 +0.26 45 0 48 0
29SEP26 15.00 C 0.00 0.00 0.00 1.77 +0.18 44 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.55 +0.17 44 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.36 +0.16 45 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.19 +0.14 45 2 506 0
29SEP26 17.00 C 0.00 0.00 0.00 1.03 +0.13 46 0 903 0
29SEP26 17.50 C 0.00 0.00 0.00 0.89 +0.13 46 0 400 0
29SEP26 18.00 C 0.68 0.82 0.68 0.75 +0.10 45 15 38 +15
29SEP26 18.50 C 0.00 0.00 0.00 0.64 +0.09 45 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.54 +0.08 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 +0.07 45 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.39 +0.06 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 +0.04 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 +0.03 45 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 79 0
30DEC26 7.25 C 0.00 0.00 0.00 8.57 +0.38 79 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 8.28 +0.37 71 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.03 +0.39 68 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.78 +0.39 65 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.53 +0.33 62 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.32 +0.36 64 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.04 +0.36 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.79 +0.36 55 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.54 +0.38 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.26 +0.31 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.04 +0.34 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.78 +0.34 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.33 +0.38 45 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.84 +0.38 41 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.36 +0.32 38 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.95 +0.26 38 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 3.60 +0.25 39 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 3.27 +0.23 39 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.00 +0.24 41 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 2.67 +0.19 40 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.41 +0.17 40 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.17 +0.17 40 0 179 0
30DEC26 15.50 C 0.00 0.00 0.00 1.98 +0.18 41 0 15 0
30DEC26 16.00 C 1.61 1.75 1.61 1.74 +0.13 41 10 164 -5
30DEC26 16.50 C 0.00 0.00 0.00 1.62 +0.17 42 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 1.47 +0.16 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.30 +0.10 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.16 +0.09 42 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 1.02 +0.07 42 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.91 +0.06 42 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.81 +0.07 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.71 +0.05 42 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.55 +0.04 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.43 +0.03 42 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 +0.02 42 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 6.27 +0.32 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.04 +0.34 39 0 0 0
30MAR27 10.00 C 5.44 5.44 5.44 5.83 +0.39 40 1 1 +1
30MAR27 10.50 C 0.00 0.00 0.00 5.36 +0.33 37 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 4.95 +0.31 38 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 4.58 +0.28 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.25 +0.28 39 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.93 +0.27 40 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 3.62 +0.26 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.34 +0.24 40 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.08 +0.25 40 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 2.83 +0.23 41 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.60 +0.23 41 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 2.38 +0.21 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 2.22 +0.24 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.04 +0.18 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.88 +0.23 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.75 +0.23 43 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.62 +0.23 43 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.48 +0.18 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.35 +0.16 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.23 +0.14 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.12 +0.14 43 0 90 0
30MAR27 21.00 C 0.00 0.00 0.00 0.92 +0.11 43 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.77 +0.11 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.64 +0.09 43 0 50 0
29JUN27 9.75 C 0.00 0.00 0.00 6.11 +0.16 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.91 +0.14 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.52 +0.13 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.14 +0.10 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.80 +0.24 38 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 4.45 +0.19 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.15 +0.19 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.86 +0.18 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.59 +0.17 39 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 3.33 +0.15 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.10 +0.15 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.87 +0.15 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 2.65 +0.12 39 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 2.46 +0.12 40 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.29 +0.13 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.14 +0.13 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.00 +0.14 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.86 +0.09 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 1.75 +0.12 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.63 +0.11 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.50 +0.07 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.38 +0.06 42 0 0 0
TOTAL CALL 990 21,321 +347
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 144 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 138 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 133 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 122 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 112 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 133 0
29JUN26 12.00 P 0.02 0.02 0.02 0.02 -0.01 52 45 1,676 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.03 52 0 1,045 0
29JUN26 13.00 P 0.08 0.08 0.06 0.07 -0.06 51 37 1,089 +10
29JUN26 13.50 P 0.11 0.11 0.10 0.11 -0.11 48 21 526 +15
29JUN26 14.00 P 0.23 0.23 0.17 0.20 -0.16 49 176 896 -97
29JUN26 14.50 P 0.44 0.44 0.28 0.31 -0.22 48 151 839 -148
29JUN26 15.00 P 0.66 0.67 0.59 0.48 -0.28 48 74 217 -43
29JUN26 15.50 P 0.91 0.95 0.70 0.69 -0.34 48 140 335 +13
29JUN26 16.00 P 1.30 1.30 0.90 0.97 -0.38 49 32 293 -17
29JUN26 16.50 P 0.00 0.00 0.00 1.30 -0.41 50 0 112 0
29JUN26 17.00 P 0.00 0.00 0.00 1.66 -0.44 51 0 135 0
29JUN26 17.50 P 0.00 0.00 0.00 2.08 -0.43 54 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.46 -0.49 52 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.89 -0.52 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.36 -0.51 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.87 -0.47 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.34 -0.48 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.34 -0.45 69 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.31 -0.45 70 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.28 -0.45 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 77 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 92 0
30JUL26 12.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 128 0
30JUL26 12.50 P 0.18 0.18 0.18 0.16 -0.05 46 15 280 +15
30JUL26 13.00 P 0.25 0.25 0.25 0.25 -0.06 46 10 179 +10
30JUL26 13.50 P 0.00 0.00 0.00 0.37 -0.07 46 0 281 0
30JUL26 14.00 P 0.46 0.46 0.46 0.51 -0.10 46 16 458 -14
30JUL26 14.50 P 0.77 0.77 0.64 0.69 -0.12 46 29 627 -29
30JUL26 15.00 P 1.02 1.02 0.84 0.91 -0.13 46 55 870 0
30JUL26 15.50 P 1.35 1.35 1.09 1.17 -0.16 46 90 620 +80
30JUL26 16.00 P 1.66 1.66 1.41 1.45 -0.21 45 74 286 +31
30JUL26 16.50 P 1.71 1.71 1.71 1.79 -0.24 46 15 375 +15
30JUL26 17.00 P 0.00 0.00 0.00 2.17 -0.25 47 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 2.62 -0.14 51 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.00 -0.23 50 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.42 -0.32 50 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.87 -0.34 52 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.32 -0.27 52 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.76 -0.39 51 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.69 -0.42 51 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.67 -0.43 54 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 1 0
28AUG26 11.50 P 0.00 0.00 0.00 0.12 -0.03 45 0 62 0
28AUG26 12.00 P 0.00 0.00 0.00 0.19 -0.03 45 0 263 0
28AUG26 12.50 P 0.00 0.00 0.00 0.28 -0.04 45 0 70 0
28AUG26 13.00 P 0.00 0.00 0.00 0.39 -0.05 45 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 0.52 -0.08 45 0 46 0
28AUG26 14.00 P 0.00 0.00 0.00 0.69 -0.09 45 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 0.88 -0.11 44 0 175 0
28AUG26 15.00 P 1.04 1.04 1.04 1.11 -0.13 44 11 143 0
28AUG26 15.50 P 0.00 0.00 0.00 1.36 -0.17 44 0 84 0
28AUG26 16.00 P 0.00 0.00 0.00 1.66 -0.20 45 0 76 0
28AUG26 16.50 P 0.00 0.00 0.00 1.99 -0.16 45 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 2.32 -0.26 45 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 2.74 -0.22 47 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 3.14 -0.22 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.56 -0.28 48 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.98 -0.30 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.42 -0.29 49 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.87 -0.28 50 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.80 -0.40 51 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.74 -0.36 53 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 46 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 -0.03 44 0 36 0
29SEP26 12.00 P 0.30 0.30 0.30 0.28 -0.05 44 30 16 -15
29SEP26 12.50 P 0.00 0.00 0.00 0.39 -0.05 44 0 28 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 -0.06 44 0 28 0
29SEP26 13.50 P 0.00 0.00 0.00 0.67 -0.08 44 0 39 0
29SEP26 14.00 P 0.00 0.00 0.00 0.85 -0.10 44 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.05 -0.14 44 0 68 0
29SEP26 15.00 P 1.47 1.47 1.47 1.29 -0.17 44 7 273 -6
29SEP26 15.50 P 1.75 1.75 1.75 1.55 -0.20 44 7 219 +7
29SEP26 16.00 P 0.00 0.00 0.00 1.87 -0.20 45 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.20 -0.24 45 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.57 -0.21 46 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 2.94 -0.23 47 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 3.30 -0.28 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.70 -0.29 47 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.14 -0.28 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.60 -0.26 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.00 -0.32 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.85 -0.35 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.81 -0.32 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.76 -0.38 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.02 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.03 42 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 -0.04 42 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.04 42 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 -0.05 42 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 -0.05 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 -0.06 42 0 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 -0.08 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 0.82 -0.09 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.00 -0.11 42 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.22 -0.11 43 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.44 -0.17 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 1.70 -0.17 43 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 1.97 -0.20 43 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.27 -0.20 43 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 -0.22 43 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 2.92 -0.23 43 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.27 -0.24 44 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 3.64 -0.25 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.02 -0.26 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.43 -0.26 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.84 -0.27 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.26 -0.28 46 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 6.14 -0.29 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.05 -0.31 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.00 -0.31 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 -0.01 42 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 0.00 42 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 -0.02 43 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 -0.02 42 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.59 -0.04 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.73 -0.04 42 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 0.89 -0.05 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.06 -0.06 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.26 -0.07 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.47 -0.08 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 1.71 -0.11 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.95 -0.16 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.30 -0.11 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.61 -0.12 43 0 20 0
30MAR27 16.50 P 0.00 0.00 0.00 2.96 -0.13 44 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.30 -0.14 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.56 -0.22 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.94 -0.22 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.32 -0.22 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.73 -0.20 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.14 -0.20 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.55 -0.20 46 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 6.39 -0.22 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.27 -0.23 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.18 -0.25 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.34 -0.04 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.39 -0.04 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.50 -0.04 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.61 -0.06 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.75 -0.06 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.88 -0.10 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.07 -0.11 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.26 -0.12 41 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.47 -0.13 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.70 -0.16 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 1.95 -0.17 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.23 -0.20 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.54 -0.19 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.85 -0.20 42 0 0 0
29JUN27 16.50 P 3.32 3.32 3.32 3.14 -0.23 42 15 15 +15
29JUN27 17.00 P 0.00 0.00 0.00 3.46 -0.26 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.81 -0.25 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.17 -0.25 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.54 -0.26 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.92 -0.26 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.31 -0.26 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.70 -0.28 44 0 0 0
TOTAL PUT 1,050 28,654 -158
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$ 10.67
29JUN26 8.00 C 0.00 0.00 0.00 2.69 -0.26 46 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.44 -0.26 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.19 -0.26 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.95 -0.26 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.71 -0.26 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.48 -0.25 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.26 -0.25 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.06 -0.23 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.87 -0.22 40 0 25 0
29JUN26 10.50 C 0.00 0.00 0.00 0.54 -0.21 38 0 38 0
29JUN26 11.00 C 0.00 0.00 0.00 0.32 -0.17 39 0 85 0
29JUN26 11.50 C 0.18 0.18 0.18 0.18 -0.11 40 3 791 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.07 40 0 140 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.04 40 0 49 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 23 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 130 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.73 -0.26 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.50 -0.25 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.27 -0.25 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.05 -0.24 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.84 -0.23 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.63 -0.23 42 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.44 -0.23 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.27 -0.21 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.10 -0.20 42 0 15 0
30JUL26 10.50 C 0.00 0.00 0.00 0.81 -0.18 41 0 150 0
30JUL26 11.00 C 0.00 0.00 0.00 0.58 -0.17 41 0 429 0
30JUL26 11.50 C 0.00 0.00 0.00 0.42 -0.13 42 0 215 0
30JUL26 12.00 C 0.00 0.00 0.00 0.29 -0.10 42 0 302 0
30JUL26 12.50 C 0.00 0.00 0.00 0.19 -0.08 42 0 100 0
30JUL26 13.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.08 -0.04 42 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.79 -0.25 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.57 -0.25 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.35 -0.25 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.14 -0.24 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.95 -0.23 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.76 -0.23 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.58 -0.22 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.42 -0.21 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.23 -0.24 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.97 -0.23 41 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.77 -0.17 42 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.60 -0.14 43 0 129 0
28AUG26 12.00 C 0.00 0.00 0.00 0.45 -0.11 43 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.33 -0.10 43 0 178 0
28AUG26 13.00 C 0.00 0.00 0.00 0.24 -0.08 43 0 82 0
28AUG26 13.50 C 0.00 0.00 0.00 0.17 -0.06 42 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.08 -0.04 42 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.87 -0.23 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.66 -0.23 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.45 -0.23 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.26 -0.22 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.07 -0.22 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.90 -0.20 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.73 -0.20 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.58 -0.18 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.43 -0.17 43 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.17 -0.15 43 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.94 -0.14 43 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.75 -0.12 43 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.61 -0.11 43 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.48 -0.09 43 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.37 -0.08 43 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 -0.06 43 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 -0.05 43 0 29 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 -0.04 42 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.08 -0.23 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.89 -0.22 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.71 -0.21 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.54 -0.20 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.37 -0.20 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.22 -0.19 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.07 -0.18 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.92 -0.18 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.79 -0.17 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.54 -0.16 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.32 -0.14 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.13 -0.12 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.96 -0.11 43 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.81 -0.10 42 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.69 -0.09 43 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 -0.08 43 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 -0.07 43 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 -0.06 43 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.06 42 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.04 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.04 43 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.03 43 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.28 -0.22 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.11 -0.21 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.94 -0.20 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.78 -0.20 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.62 -0.20 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.48 -0.18 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.34 -0.18 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.20 -0.18 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.07 -0.17 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.84 -0.15 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.62 -0.14 43 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.43 -0.13 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.26 -0.12 43 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.11 -0.10 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.97 -0.10 43 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.85 -0.09 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.74 -0.08 43 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 -0.07 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 -0.06 43 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.50 -0.06 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.06 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.38 -0.05 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.04 43 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.04 43 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 -0.03 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 3.47 -0.21 43 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.30 -0.21 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.15 -0.20 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.99 -0.20 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.85 -0.19 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.71 -0.18 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.57 -0.18 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.45 -0.17 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.32 -0.17 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.09 -0.16 43 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.88 -0.15 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.69 -0.14 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.52 -0.13 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.37 -0.11 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.22 -0.11 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.10 -0.10 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.98 -0.09 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.88 -0.08 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.79 -0.08 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.71 -0.07 43 0 0 0
TOTAL CALL 3 7,412 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 31 0
29JUN26 9.75 P 0.11 0.12 0.11 0.12 +0.03 40 30 75 +30
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.04 40 0 850 0
29JUN26 10.50 P 0.32 0.32 0.32 0.37 +0.09 40 5 160 +5
29JUN26 11.00 P 0.62 0.63 0.62 0.65 +0.13 41 2 586 +1
29JUN26 11.50 P 0.00 0.00 0.00 0.98 +0.15 39 0 188 0
29JUN26 12.00 P 0.00 0.00 0.00 1.40 +0.20 40 0 71 0
29JUN26 12.50 P 0.00 0.00 0.00 1.85 +0.22 38 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.34 +0.25 42 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.83 +0.25 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.33 +0.26 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.83 +0.26 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.33 +0.26 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 4.83 +0.26 0 0 0 -2
29JUN26 16.00 P 0.00 0.00 0.00 5.33 +0.26 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.83 +0.26 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.33 +0.26 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.83 +0.26 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.33 +0.26 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.83 +0.26 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.33 +0.26 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.83 +0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.33 +0.26 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.33 +0.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.33 +0.26 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.33 +0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.33 +0.26 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.33 +0.26 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.33 +0.26 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.33 +0.26 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.33 +0.26 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.33 +0.26 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.33 +0.26 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.33 +0.26 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 +0.01 42 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.17 +0.03 42 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.23 +0.04 42 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.30 +0.05 41 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.39 +0.07 42 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.61 +0.10 42 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.90 +0.15 43 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.20 +0.14 42 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.57 +0.17 42 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 1.98 +0.20 42 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.41 +0.21 42 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.87 +0.22 42 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.35 +0.24 43 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.83 +0.24 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.33 +0.26 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.83 +0.26 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.33 +0.26 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.83 +0.26 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.33 +0.26 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.83 +0.26 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.33 +0.26 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.22 +0.02 42 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.29 +0.05 43 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.36 +0.06 42 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.44 +0.05 42 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.54 +0.08 42 0 20 0
28AUG26 10.50 P 0.00 0.00 0.00 0.77 +0.12 43 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 1.05 +0.14 43 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.38 +0.17 44 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.70 +0.15 42 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.08 +0.17 42 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.50 +0.19 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.94 +0.21 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.39 +0.22 42 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.86 +0.23 42 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.34 +0.24 41 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.83 +0.25 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.33 +0.26 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.83 +0.26 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 +0.04 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 +0.05 43 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.05 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.06 43 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 +0.07 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 +0.08 42 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.91 +0.11 43 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.18 +0.13 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.49 +0.15 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.84 +0.17 43 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.21 +0.18 43 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.60 +0.19 43 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.02 +0.20 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.46 +0.22 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.91 +0.22 42 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.38 +0.24 43 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.86 +0.28 43 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.34 +0.25 42 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.83 +0.25 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.33 +0.26 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.83 +0.26 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.33 +0.26 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.83 +0.26 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.33 +0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.83 +0.26 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.33 +0.26 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.33 +0.26 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.33 +0.26 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.33 +0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.33 +0.26 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.33 +0.26 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.33 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.33 +0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.33 +0.26 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.33 +0.26 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 +0.04 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 +0.04 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 +0.05 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 +0.05 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.57 +0.07 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.65 +0.06 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 +0.08 43 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 +0.09 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.96 +0.08 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 +0.11 43 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.49 +0.12 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.80 +0.14 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.13 +0.15 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.48 +0.17 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.85 +0.17 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.25 +0.19 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.65 +0.19 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.08 +0.21 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.52 +0.22 43 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.97 +0.22 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.43 +0.21 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.89 +0.23 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.37 +0.24 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.85 +0.25 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.34 +0.25 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.83 +0.25 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.33 +0.26 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.83 +0.26 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.33 +0.26 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.33 +0.26 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.33 +0.26 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.33 +0.26 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.33 +0.26 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.33 +0.26 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 +0.05 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 +0.05 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.58 +0.06 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.67 +0.07 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.76 +0.07 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.86 +0.08 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.96 +0.08 43 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.07 +0.08 43 0 0 0
30MAR27 10.00 P 1.05 1.05 1.05 1.19 +0.09 43 100 101 +100
30MAR27 10.50 P 0.00 0.00 0.00 1.45 +0.11 43 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.73 +0.13 43 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.03 +0.13 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.36 +0.15 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.69 +0.15 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.06 +0.17 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.44 +0.18 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.84 +0.19 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.24 +0.19 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.66 +0.20 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.09 +0.21 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.54 +0.22 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.99 +0.23 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.44 +0.22 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.91 +0.23 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.39 +0.24 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.86 +0.24 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.35 +0.25 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.84 +0.25 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.33 +0.25 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.57 +0.05 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.65 +0.06 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.74 +0.07 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.83 +0.07 43 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.92 +0.07 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.03 +0.08 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.14 +0.08 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.25 +0.08 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.38 +0.10 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.64 +0.10 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.93 +0.13 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.22 +0.12 43 0 0 0
29JUN27 12.00 P 3.30 3.30 1.75 2.55 +0.15 43 19 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.89 +0.15 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.24 +0.16 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.61 +0.16 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.99 +0.17 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.40 +0.19 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.80 +0.19 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.22 +0.20 43 0 0 0
TOTAL PUT 156 4,219 +134
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$ 125.00
29JUN26 105.00 C 0.00 0.00 0.00 21.59 -1.05 61 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 18.79 -1.70 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 16.72 -1.92 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.76 -1.34 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 12.92 -1.34 51 0 2 0
29JUN26 117.50 C 0.00 0.00 0.00 11.22 -1.35 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 9.67 -1.33 51 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 8.46 -1.07 53 0 9 0
29JUN26 125.00 C 0.00 0.00 0.00 7.05 -1.41 52 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 5.99 -1.15 52 0 71 0
29JUN26 130.00 C 5.90 5.90 5.90 4.97 -0.93 52 2 39 +1
29JUN26 132.50 C 4.38 4.38 4.32 4.08 -1.16 52 30 28 -15
29JUN26 135.00 C 0.00 0.00 0.00 3.39 -0.79 52 0 57 0
29JUN26 137.50 C 0.00 0.00 0.00 2.74 -0.92 52 0 43 0
29JUN26 140.00 C 0.00 0.00 0.00 2.22 -0.83 52 0 92 0
29JUN26 142.50 C 2.11 2.11 2.11 1.78 -0.71 52 4 48 0
29JUN26 145.00 C 2.05 2.05 1.64 1.41 -0.65 52 24 63 +24
29JUN26 147.50 C 0.00 0.00 0.00 1.11 -0.56 52 0 35 0
29JUN26 150.00 C 1.35 1.35 0.91 0.87 -0.48 52 24 116 +2
29JUN26 152.50 C 1.11 1.11 1.11 0.67 -0.42 51 2 20 -2
29JUN26 155.00 C 0.00 0.00 0.00 0.52 -0.35 51 0 95 0
29JUN26 157.50 C 0.00 0.00 0.00 0.40 -0.30 51 0 42 0
29JUN26 160.00 C 0.00 0.00 0.00 0.30 -0.25 51 0 43 0
29JUN26 162.50 C 0.00 0.00 0.00 0.23 -0.21 51 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.17 -0.17 51 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.13 -0.14 51 0 59 0
29JUN26 170.00 C 0.30 0.30 0.30 0.10 -0.10 52 206 747 +206
29JUN26 172.50 C 0.00 0.00 0.00 0.07 -0.09 51 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 -0.06 52 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 -0.06 52 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 -0.04 52 0 464 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 -0.04 51 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 69 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 78 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 81 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 83 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 102 0 130 0
30JUL26 105.00 C 0.00 0.00 0.00 22.87 -1.60 51 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 20.96 -0.91 51 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.15 -1.53 51 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 17.44 -1.28 51 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 15.82 -1.26 51 0 12 0
30JUL26 117.50 C 0.00 0.00 0.00 14.30 -1.26 51 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 12.89 -1.22 51 0 4 0
30JUL26 122.50 C 0.00 0.00 0.00 11.72 -1.23 52 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 10.56 -1.06 52 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 9.46 -1.03 52 0 30 0
30JUL26 130.00 C 0.00 0.00 0.00 8.46 -0.96 52 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 7.42 -1.00 52 0 1 0
30JUL26 135.00 C 0.00 0.00 0.00 6.63 -1.05 52 0 32 0
30JUL26 137.50 C 0.00 0.00 0.00 5.78 -1.01 51 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 5.09 -0.99 51 0 60 0
30JUL26 142.50 C 0.00 0.00 0.00 4.48 -0.88 51 0 35 0
30JUL26 145.00 C 0.00 0.00 0.00 3.93 -0.82 52 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 3.43 -0.77 51 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 2.98 -0.69 51 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 2.59 -0.66 51 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 2.24 -0.59 51 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 1.93 -0.55 51 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 1.67 -0.51 51 0 229 0
30JUL26 162.50 C 0.00 0.00 0.00 1.43 -0.45 51 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 1.23 -0.42 51 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 1.05 -0.38 51 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.90 -0.32 51 0 45 0
30JUL26 172.50 C 0.00 0.00 0.00 0.77 -0.30 51 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.65 -0.28 51 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 0.56 -0.23 51 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.47 -0.22 51 0 78 0
30JUL26 182.50 C 0.00 0.00 0.00 0.39 -0.21 51 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.33 -0.17 51 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.29 -0.13 51 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.24 -0.14 51 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.20 -0.12 51 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.17 -0.09 51 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.15 -0.08 51 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.12 -0.08 51 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.09 -0.06 51 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.06 -0.05 51 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 3 0
28AUG26 105.00 C 0.00 0.00 0.00 24.92 -1.36 53 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.67 -1.23 56 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 21.94 -1.20 55 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 20.06 -1.48 53 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 18.42 -1.57 53 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 17.00 -0.98 53 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 15.67 -0.91 53 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 14.84 -0.50 55 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 13.46 -0.79 54 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 11.99 -1.03 52 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 10.94 -1.08 52 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 10.06 -0.77 52 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 9.18 -0.73 52 0 101 0
28AUG26 137.50 C 0.00 0.00 0.00 8.27 -0.87 52 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 7.61 -0.83 52 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 6.91 -0.81 52 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 6.23 -0.84 52 0 30 0
28AUG26 147.50 C 0.00 0.00 0.00 5.74 -0.51 53 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 5.19 -0.39 53 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 4.70 -0.53 53 0 154 0
28AUG26 155.00 C 0.00 0.00 0.00 4.24 -0.45 53 0 295 0
28AUG26 157.50 C 0.00 0.00 0.00 3.83 -0.45 53 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.45 -0.36 53 0 35 0
28AUG26 162.50 C 0.00 0.00 0.00 3.11 -0.39 53 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 2.79 -0.37 53 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 2.51 -0.38 53 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 2.26 -0.38 53 0 18 0
28AUG26 172.50 C 0.00 0.00 0.00 2.02 -0.35 53 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 1.82 -0.33 53 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 1.63 -0.32 53 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 1.46 -0.28 53 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 1.30 -0.24 53 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 1.17 -0.20 53 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 1.04 -0.19 53 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.93 -0.17 53 0 106 0
28AUG26 192.50 C 0.00 0.00 0.00 0.83 -0.14 53 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.74 -0.14 53 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 26.79 -0.76 53 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 25.09 -1.45 53 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 23.23 -1.61 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.65 -1.33 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 20.20 -1.21 51 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 18.81 -1.36 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 17.49 -1.35 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 16.42 -1.68 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 15.29 -0.96 52 0 15 0
29SEP26 127.50 C 15.19 15.19 15.19 14.21 -1.07 52 15 45 +15
29SEP26 130.00 C 14.12 14.53 13.01 13.17 -1.11 52 24 104 +24
29SEP26 132.50 C 13.11 13.11 13.11 12.39 -0.74 52 15 60 +15
29SEP26 135.00 C 12.17 12.17 12.17 11.29 -0.96 52 15 30 +15
29SEP26 137.50 C 0.00 0.00 0.00 10.45 -0.99 52 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 9.66 -1.01 52 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 8.93 -0.85 52 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 8.01 -1.15 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.32 -0.99 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.74 -0.93 51 0 1,015 0
29SEP26 152.50 C 0.00 0.00 0.00 6.21 -0.86 51 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 5.71 -0.87 51 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 5.25 -0.84 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.82 -0.81 51 0 12 0
29SEP26 162.50 C 0.00 0.00 0.00 4.42 -0.74 51 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 4.18 -0.71 52 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 3.84 -0.62 52 0 1,160 0
29SEP26 170.00 C 0.00 0.00 0.00 3.55 -0.73 52 0 921 0
29SEP26 172.50 C 0.00 0.00 0.00 3.22 -0.73 52 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 2.95 -0.65 52 0 1,007 0
29SEP26 177.50 C 0.00 0.00 0.00 2.70 -0.64 52 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 2.54 -0.57 52 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 2.26 -0.57 52 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 2.06 -0.56 52 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 1.94 -0.49 52 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 1.77 -0.46 52 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 1.57 -0.46 52 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 1.44 -0.42 52 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 1.31 -0.41 52 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 1.20 -0.34 52 0 42 0
29SEP26 205.00 C 0.00 0.00 0.00 1.00 -0.29 52 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.83 -0.26 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.69 -0.23 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.57 -0.21 52 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.47 -0.18 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.39 -0.15 52 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.33 -0.12 52 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.27 -0.12 52 0 63 0
29SEP26 245.00 C 0.00 0.00 0.00 0.22 -0.10 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.19 -0.07 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.15 -0.08 51 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.13 -0.06 52 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.06 -0.04 52 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 106 0
30DEC26 105.00 C 0.00 0.00 0.00 30.68 -1.26 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 29.15 -1.27 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 27.68 -1.31 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 26.28 -0.88 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.97 -0.62 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 23.69 -1.21 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.51 -0.89 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 21.34 -0.94 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 20.10 -1.12 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.27 -0.95 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.28 -0.92 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 17.05 -1.01 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.16 -1.13 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.86 -0.55 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.01 -0.57 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.20 -0.46 52 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 13.43 -0.52 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.70 -0.64 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 12.00 -0.78 52 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 11.34 -0.30 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 10.71 -0.92 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.12 -0.77 52 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 9.56 -0.76 52 0 1 0
30DEC26 162.50 C 0.00 0.00 0.00 9.03 -0.84 52 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 8.52 -0.74 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 8.04 -0.78 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 7.59 -0.80 52 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 7.17 -0.52 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 6.76 -0.71 52 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 6.38 -0.72 52 0 18 0
30DEC26 180.00 C 0.00 0.00 0.00 6.02 -0.72 52 0 35 0
30DEC26 182.50 C 0.00 0.00 0.00 5.68 -0.50 52 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 5.36 -0.64 52 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 5.05 -0.42 51 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 4.77 -0.42 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 4.50 -0.58 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 4.24 -0.44 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 4.00 -0.42 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 3.77 -0.40 51 0 31 0
30DEC26 205.00 C 0.00 0.00 0.00 3.35 -0.35 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 2.98 -0.36 51 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 2.65 -0.34 51 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 2.36 -0.27 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 2.10 -0.27 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.86 -0.34 51 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 1.61 -0.29 51 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.43 -0.24 51 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 1.27 -0.25 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 1.13 -0.24 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 1.01 -0.20 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.90 -0.17 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.80 -0.17 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.71 -0.17 51 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.64 -0.14 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.57 -0.11 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.51 -0.11 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.45 -0.11 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.40 -0.10 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.36 -0.09 51 0 48 0
30MAR27 105.00 C 0.00 0.00 0.00 33.91 -1.00 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.48 -0.93 51 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.10 -0.61 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.79 -0.61 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.54 -1.03 50 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.31 -0.75 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.16 -0.84 50 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.05 -0.66 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.97 -0.80 50 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 22.95 -0.79 50 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.97 -0.79 50 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 21.04 -0.78 50 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.16 -0.76 50 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 18.72 -1.35 49 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 18.56 -0.84 51 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 17.87 -0.74 51 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 17.26 -0.59 51 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 16.50 -0.63 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 15.77 -0.56 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 15.08 -0.59 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 14.41 -0.65 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 13.77 -0.69 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 13.17 -0.71 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 12.58 -0.74 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 12.03 -0.77 51 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 11.49 -0.78 51 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 10.98 -0.30 51 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 10.50 -0.77 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.03 -0.82 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 9.58 -0.79 51 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 9.16 -0.74 51 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 8.75 -0.68 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 8.36 -0.68 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 7.99 -0.70 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 7.64 -0.70 51 0 9 0
30MAR27 192.50 C 0.00 0.00 0.00 7.30 -0.69 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 6.98 -0.66 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.67 -0.62 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.37 -0.57 51 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 5.82 -0.57 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 5.32 -0.56 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 4.86 -0.52 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 4.45 -0.43 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 4.06 -0.45 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.72 -0.44 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.40 -0.30 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 3.11 -0.26 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.85 -0.23 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.61 -0.25 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.39 -0.24 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.19 -0.22 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.95 -0.24 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.78 -0.24 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.64 -0.23 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 1.55 -0.18 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.42 -0.16 50 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 1.30 -0.14 50 0 16 0
29JUN27 105.00 C 0.00 0.00 0.00 36.69 -0.83 53 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 35.33 -0.80 52 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 34.02 -0.82 52 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 32.81 -0.77 52 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 31.60 -0.76 52 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 30.24 -0.87 52 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 29.15 -0.94 52 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 28.08 -1.05 52 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 27.05 -0.85 52 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 26.06 -0.95 52 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 25.06 -1.00 52 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 24.10 -0.88 51 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 23.14 -1.12 51 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 22.30 -1.12 51 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.48 -0.98 51 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 20.66 -1.02 51 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 19.88 -1.06 51 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 19.10 -1.70 51 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.32 -1.21 51 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 17.66 -1.21 51 0 0 0
TOTAL CALL 361 16,899 +285
29JUN26 105.00 P 0.95 1.00 0.95 0.77 -0.16 52 12 111 +2
29JUN26 107.50 P 0.00 0.00 0.00 1.11 -0.20 52 0 45 0
29JUN26 110.00 P 1.65 1.73 1.65 1.55 -0.22 52 58 65 +58
29JUN26 112.50 P 0.00 0.00 0.00 2.10 -0.24 52 0 15 0
29JUN26 115.00 P 3.00 3.00 2.83 2.77 -0.22 52 5 80 +5
29JUN26 117.50 P 0.00 0.00 0.00 3.58 -0.18 52 0 79 0
29JUN26 120.00 P 0.00 0.00 0.00 4.45 -0.14 51 0 90 0
29JUN26 122.50 P 0.00 0.00 0.00 5.50 -0.17 51 0 19 0
29JUN26 125.00 P 6.30 6.30 6.30 6.68 -0.14 51 10 78 -6
29JUN26 127.50 P 7.62 7.62 7.62 7.89 -0.26 49 15 146 0
29JUN26 130.00 P 0.00 0.00 0.00 9.41 -0.03 49 0 113 0
29JUN26 132.50 P 0.00 0.00 0.00 11.29 +0.19 51 0 12 0
29JUN26 135.00 P 0.00 0.00 0.00 13.07 -0.18 51 0 111 0
29JUN26 137.50 P 0.00 0.00 0.00 14.96 +0.25 51 0 232 0
29JUN26 140.00 P 0.00 0.00 0.00 16.92 +0.30 51 0 44 0
29JUN26 142.50 P 0.00 0.00 0.00 19.00 +0.42 51 0 68 0
29JUN26 145.00 P 0.00 0.00 0.00 21.15 +0.49 51 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 23.36 +0.57 51 0 38 0
29JUN26 150.00 P 0.00 0.00 0.00 25.62 -0.11 51 0 162 0
29JUN26 152.50 P 0.00 0.00 0.00 27.81 +1.26 48 0 36 0
29JUN26 155.00 P 0.00 0.00 0.00 30.32 +1.06 51 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 32.53 +1.12 43 0 78 0
29JUN26 160.00 P 0.00 0.00 0.00 35.13 +0.92 51 0 76 0
29JUN26 162.50 P 0.00 0.00 0.00 37.58 +0.90 51 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 40.04 +0.86 51 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 42.52 +0.84 52 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 45.00 +1.06 0 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 47.50 +1.08 0 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 50.00 +1.05 0 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 52.50 +1.12 0 0 90 -36
29JUN26 180.00 P 0.00 0.00 0.00 55.00 +0.72 0 0 0 -31
29JUN26 182.50 P 0.00 0.00 0.00 57.50 +1.32 0 0 0 -18
29JUN26 185.00 P 0.00 0.00 0.00 60.00 +0.95 0 0 25 -51
29JUN26 187.50 P 0.00 0.00 0.00 62.50 +0.37 0 0 2 -1
29JUN26 190.00 P 0.00 0.00 0.00 65.00 +0.84 0 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 67.50 +1.09 0 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 70.00 +1.12 0 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 72.50 +1.19 0 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 75.00 +1.45 0 0 20 -1
29JUN26 205.00 P 0.00 0.00 0.00 80.00 +1.15 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 85.00 +1.15 0 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 90.06 +1.43 93 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 95.00 +0.88 0 0 3 -1
29JUN26 225.00 P 0.00 0.00 0.00 100.00 +1.16 0 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 105.00 +1.16 0 0 15 -4
29JUN26 235.00 P 0.00 0.00 0.00 110.00 +0.85 0 0 30 -1
29JUN26 240.00 P 0.00 0.00 0.00 115.00 +0.47 0 0 0 -1
29JUN26 245.00 P 0.00 0.00 0.00 120.00 +0.60 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 125.00 +1.10 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 130.00 +1.04 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 135.00 +0.85 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 140.00 +1.48 0 0 0 -15
29JUN26 270.00 P 0.00 0.00 0.00 145.00 +0.85 0 0 0 -15
29JUN26 275.00 P 0.00 0.00 0.00 150.00 +0.82 0 0 0 -15
29JUN26 280.00 P 0.00 0.00 0.00 155.00 +1.39 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 160.00 +1.17 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 165.00 +1.01 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 170.00 +1.10 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 175.00 +1.11 0 0 0 0
30JUL26 105.00 P 2.70 2.70 2.70 2.49 -0.16 51 1 19 +1
30JUL26 107.50 P 0.00 0.00 0.00 3.10 -0.17 52 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 3.79 -0.17 52 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 4.61 -0.05 52 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 5.46 -0.07 52 0 24 0
30JUL26 117.50 P 0.00 0.00 0.00 6.37 -0.14 51 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 7.57 +0.09 52 0 8 0
30JUL26 122.50 P 0.00 0.00 0.00 8.56 -0.14 51 0 10 0
30JUL26 125.00 P 9.80 9.80 9.80 9.63 -0.29 50 3 274 +3
30JUL26 127.50 P 0.00 0.00 0.00 11.16 +0.02 50 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 12.45 -0.05 50 0 63 0
30JUL26 132.50 P 0.00 0.00 0.00 14.14 +0.02 50 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 15.91 +0.35 51 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 17.67 +0.21 51 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 19.47 +0.21 51 0 29 0
30JUL26 142.50 P 0.00 0.00 0.00 21.35 +0.29 51 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 23.31 +0.29 51 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 25.05 -0.63 49 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 27.36 +0.35 51 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 29.47 +0.06 51 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 31.58 +0.67 50 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 33.82 +0.41 50 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 36.03 +0.54 50 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 38.19 +0.48 48 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 40.49 +0.57 47 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 42.81 -0.04 47 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 45.15 +0.20 45 0 2 0
30JUL26 172.50 P 0.00 0.00 0.00 47.84 +0.95 51 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 50.25 +0.33 51 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 52.68 +0.63 51 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 55.12 +0.66 51 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 57.58 +0.06 51 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 60.04 +0.99 51 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 62.52 +0.39 51 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 65.01 +0.85 51 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 67.50 +1.05 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 70.00 +0.96 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 72.50 +1.01 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 75.00 +0.91 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 80.00 +0.78 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 85.00 +1.01 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 90.06 +1.03 68 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 95.00 +0.88 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 100.00 +1.16 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 4.35 +0.05 53 0 5 0
28AUG26 107.50 P 0.00 0.00 0.00 4.94 -0.07 53 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 5.68 -0.21 52 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 6.62 +0.04 52 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 7.49 -0.11 52 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 8.50 -0.19 52 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 9.63 -0.14 51 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 10.84 +0.07 51 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 12.22 +0.20 52 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 13.47 +0.11 51 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 15.33 +0.52 53 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 16.85 -0.14 53 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 18.49 +0.64 53 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 19.53 +0.19 50 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 21.32 +0.30 50 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 23.12 +0.22 50 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 24.93 -0.03 50 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 26.90 +0.28 50 0 0 0
28AUG26 150.00 P 27.80 27.80 27.80 28.86 +0.18 50 1 34 -1
28AUG26 152.50 P 0.00 0.00 0.00 31.03 +0.33 51 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 33.05 +0.52 51 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 34.94 +0.29 49 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.12 +0.59 50 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 39.21 +0.04 49 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 41.40 +0.09 48 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 43.93 +0.42 50 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 46.31 +0.58 51 0 45 0
28AUG26 172.50 P 0.00 0.00 0.00 48.44 +0.46 50 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 50.83 +0.58 50 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 53.17 +0.62 50 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 55.39 +0.53 48 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 57.85 +0.33 49 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 60.22 +0.69 48 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 62.57 +0.44 46 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 65.01 +0.75 45 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 67.54 +0.42 47 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 70.00 +0.78 0 0 0 0
29SEP26 105.00 P 5.48 5.60 5.48 5.67 -0.22 52 2 20 +2
29SEP26 107.50 P 0.00 0.00 0.00 6.52 -0.26 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 7.47 -0.05 53 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 8.49 +0.06 53 0 187 0
29SEP26 115.00 P 9.43 9.43 9.43 9.50 +0.07 52 1 844 -1
29SEP26 117.50 P 0.00 0.00 0.00 10.50 -0.03 52 0 7 0
29SEP26 120.00 P 0.00 0.00 0.00 11.59 -0.10 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 12.81 -0.01 51 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 14.12 +0.10 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.63 +0.02 52 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 16.97 -0.10 51 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 18.46 +0.37 51 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 20.09 -0.14 51 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 21.79 -0.19 51 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 23.51 -0.31 52 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 25.82 +0.59 54 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 27.19 +0.34 52 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 29.07 +0.12 52 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 30.83 +0.10 52 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 32.80 0.00 52 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 34.79 +0.27 52 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 36.82 +0.03 52 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 38.82 +0.07 51 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 41.23 +0.34 53 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 43.29 +0.88 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 45.50 +0.44 53 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 47.65 +0.83 53 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 49.74 +0.27 52 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 51.78 +0.25 51 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 54.09 +0.54 51 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 56.67 +1.02 53 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 58.82 +0.27 52 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 61.38 +0.38 54 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 63.54 +0.91 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 65.79 +1.02 52 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 68.20 +0.35 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 70.55 +0.75 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 72.91 +0.99 51 0 15 0
29SEP26 200.00 P 73.80 75.60 73.50 75.60 +0.63 55 30 30 -15
29SEP26 205.00 P 0.00 0.00 0.00 80.07 +0.72 49 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 85.11 +0.86 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 90.06 +0.86 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 95.01 +0.89 52 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 100.00 +1.13 0 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 105.00 +1.00 0 0 0 -28
29SEP26 235.00 P 0.00 0.00 0.00 110.00 +0.85 0 0 0 -60
29SEP26 240.00 P 0.00 0.00 0.00 115.00 +0.47 0 0 0 -15
29SEP26 245.00 P 0.00 0.00 0.00 120.00 +0.60 0 0 0 -30
29SEP26 250.00 P 0.00 0.00 0.00 125.00 +0.60 0 0 0 -45
29SEP26 255.00 P 0.00 0.00 0.00 130.00 +1.04 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 135.00 +0.85 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 140.00 +1.48 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 145.00 +0.85 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 150.00 +0.82 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 155.00 +1.39 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 160.00 +1.17 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 165.00 +1.01 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 170.00 +1.10 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 175.00 +0.94 0 0 0 0
30DEC26 105.00 P 8.64 8.78 8.64 9.14 +0.19 52 2 5 +2
30DEC26 107.50 P 0.00 0.00 0.00 10.11 +0.11 52 0 0 0
30DEC26 110.00 P 10.43 10.59 10.33 11.10 +0.02 51 519 519 +519
30DEC26 112.50 P 11.51 11.52 11.48 12.15 +0.01 51 93 535 +93
30DEC26 115.00 P 0.00 0.00 0.00 13.18 -0.09 51 0 5 0
30DEC26 117.50 P 0.00 0.00 0.00 14.37 -0.07 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 15.64 -0.04 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.93 -0.05 51 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 18.30 -0.03 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 19.72 -0.03 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.21 0.00 51 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 23.49 +0.76 53 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 24.95 +0.86 53 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 25.83 -0.60 51 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 27.50 +0.03 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.37 +0.07 51 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 30.99 -0.06 51 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 32.75 0.00 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.64 +0.08 51 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 36.46 +0.13 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 38.37 +0.09 51 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 40.31 +0.01 51 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 42.27 +0.11 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 44.25 -0.47 51 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 46.28 +0.22 51 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 48.32 -0.39 51 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 50.39 +0.19 51 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 52.49 +0.28 51 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 54.59 +0.33 51 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 57.02 +0.53 52 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 59.18 +0.58 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 61.35 +0.56 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 63.29 +0.34 51 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 65.74 +0.57 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 67.71 +0.37 51 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 70.01 +0.43 51 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 72.52 +0.74 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 74.78 +0.74 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.08 +0.70 53 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 81.59 +0.65 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 86.21 +0.57 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 90.90 +0.64 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 95.53 +0.58 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 100.38 +0.73 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 105.05 +0.73 47 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 110.17 +0.63 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 115.09 +0.56 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 120.04 +0.64 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 125.00 +0.60 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 130.00 +0.84 0 0 0 -15
30DEC26 260.00 P 0.00 0.00 0.00 135.00 +0.85 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 140.00 +0.95 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 145.00 +0.85 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 150.00 +0.82 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 155.00 +0.99 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 160.00 +0.99 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 165.00 +0.99 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 170.00 +0.98 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 175.00 +0.94 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.74 +0.02 51 0 5 0
30MAR27 107.50 P 0.00 0.00 0.00 12.79 +0.14 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.53 -0.08 50 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.75 +0.01 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.85 -0.07 50 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 17.09 -0.06 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.38 -0.06 50 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.73 -0.04 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.13 -0.03 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.59 0.00 50 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 24.07 -0.01 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.63 +0.02 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.21 +0.03 50 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 29.57 +0.77 52 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.40 +0.03 50 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 32.04 -0.25 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.78 +0.07 50 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 35.55 -0.01 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.36 +0.02 50 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 39.20 +0.10 50 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 41.08 +0.13 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.96 +0.14 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.88 +0.14 50 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 46.82 +0.14 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.78 +0.15 50 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 50.80 +0.19 50 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 52.81 +0.21 50 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 54.85 +0.23 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.90 +0.24 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 58.95 +0.24 50 0 100 0
30MAR27 180.00 P 59.60 61.10 59.60 61.12 +0.26 51 30 30 +30
30MAR27 182.50 P 0.00 0.00 0.00 63.16 +0.22 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 65.27 +0.23 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 67.42 -0.36 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 69.89 +0.58 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 72.06 +0.60 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 73.99 +0.36 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 76.19 -0.28 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 78.56 +0.53 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 82.87 +0.41 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 87.37 +0.41 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 92.23 +0.69 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 96.82 +0.72 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 101.44 +0.75 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 106.05 +0.18 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 110.74 +0.65 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 115.49 +0.73 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 120.22 +0.74 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 125.05 +0.65 47 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 130.17 +1.01 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 135.09 +0.94 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 140.04 +0.99 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 145.00 +0.81 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 150.00 +0.82 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 155.00 +0.98 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 160.00 +0.96 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 165.00 +0.99 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.44 +0.12 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 15.56 +0.07 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 16.51 +0.05 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.68 +0.03 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.88 0.00 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.13 -0.03 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.43 -0.05 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.78 -0.06 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.19 -0.06 49 0 0 0
29JUN27 127.50 P 24.47 24.47 24.47 25.66 -0.04 48 15 15 +15
29JUN27 130.00 P 25.91 25.91 25.91 27.18 0.00 49 15 15 +15
29JUN27 132.50 P 0.00 0.00 0.00 28.70 -0.02 49 0 0 0
29JUN27 135.00 P 28.94 28.94 28.94 30.31 +0.03 49 15 15 +15
29JUN27 137.50 P 0.00 0.00 0.00 31.93 +0.04 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.12 -0.04 50 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 35.87 -0.05 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.34 -0.31 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.56 -0.34 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.34 -0.34 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.14 -0.34 49 0 20 0
TOTAL PUT 827 15,897 +354
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$ 34.24
29JUN26 13.00 C 0.00 0.00 0.00 21.25 -0.20 176 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 20.75 -0.29 169 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.25 -0.20 162 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.75 -0.20 156 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 19.25 -0.27 149 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.75 -0.20 143 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 18.25 -0.29 137 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.75 -0.19 131 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 17.25 -0.20 126 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.75 -0.34 121 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.25 -0.22 115 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.75 -0.26 109 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 15.25 -0.20 103 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.75 -0.20 98 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.25 -0.22 93 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 13.25 -0.25 81 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 12.25 -0.20 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 11.25 -0.26 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.25 -0.20 0 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 9.25 -0.22 0 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 8.25 -0.20 0 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 7.24 -0.23 0 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 6.26 -0.20 46 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 5.27 -0.21 43 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 4.45 -0.10 52 0 565 0
29JUN26 31.00 C 0.00 0.00 0.00 3.45 -0.23 43 0 456 0
29JUN26 32.00 C 2.83 2.90 2.83 2.64 -0.28 41 4 423 +2
29JUN26 33.00 C 1.99 2.15 1.99 2.01 -0.28 42 92 744 +67
29JUN26 34.00 C 1.54 1.54 1.46 1.52 -0.20 43 45 607 +30
29JUN26 35.00 C 1.33 1.33 1.05 1.10 -0.22 43 223 1,591 +25
29JUN26 36.00 C 0.83 0.94 0.78 0.79 -0.17 44 81 968 0
29JUN26 37.00 C 0.72 0.72 0.59 0.54 -0.14 43 46 816 +33
29JUN26 38.00 C 0.46 0.50 0.41 0.36 -0.12 43 99 1,175 +46
29JUN26 39.00 C 0.32 0.36 0.28 0.23 -0.09 43 104 1,525 +52
29JUN26 40.00 C 0.26 0.27 0.21 0.15 -0.07 43 66 1,495 +2
29JUN26 41.00 C 0.16 0.20 0.15 0.09 -0.05 43 80 482 +12
29JUN26 42.00 C 0.12 0.12 0.12 0.06 -0.03 44 3 1,701 -3
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 453 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 651 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,040 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 178 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 413 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 171 0
30JUL26 23.00 C 0.00 0.00 0.00 11.25 -0.28 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.25 -0.20 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.25 -0.29 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.25 -0.28 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.28 -0.28 43 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 6.28 -0.28 38 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 5.49 -0.23 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.72 -0.22 44 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 4.02 -0.34 44 0 136 0
30JUL26 32.00 C 0.00 0.00 0.00 3.37 -0.23 43 0 212 0
30JUL26 33.00 C 2.95 3.00 2.82 2.81 -0.21 43 86 337 +60
30JUL26 34.00 C 2.31 2.50 2.31 2.35 -0.16 44 79 374 +49
30JUL26 35.00 C 2.04 2.04 2.04 1.91 -0.20 44 15 285 +15
30JUL26 36.00 C 1.60 1.68 1.59 1.57 -0.17 44 32 338 +24
30JUL26 37.00 C 1.39 1.39 1.26 1.26 -0.16 44 47 812 0
30JUL26 38.00 C 1.09 1.16 1.06 1.00 -0.13 44 188 2,127 +80
30JUL26 39.00 C 0.88 0.93 0.88 0.78 -0.12 44 36 139 -9
30JUL26 40.00 C 0.77 0.77 0.70 0.61 -0.11 44 50 197 +50
30JUL26 41.00 C 0.00 0.00 0.00 0.47 -0.09 44 0 346 0
30JUL26 42.00 C 0.00 0.00 0.00 0.36 -0.07 44 0 137 0
30JUL26 43.00 C 0.00 0.00 0.00 0.27 -0.07 44 0 190 0
30JUL26 44.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.15 -0.05 44 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 183 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 11.25 -0.28 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.25 -0.21 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.27 -0.27 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.26 -0.32 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.47 -0.28 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.66 0.00 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.88 -0.13 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.17 -0.23 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.51 -0.23 44 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 3.92 -0.10 44 0 45 0
28AUG26 33.00 C 3.56 3.56 3.43 3.38 -0.20 44 73 263 +58
28AUG26 34.00 C 2.88 2.99 2.87 2.89 -0.21 44 86 324 +85
28AUG26 35.00 C 2.55 2.65 2.54 2.48 -0.21 44 62 399 +47
28AUG26 36.00 C 2.19 2.28 2.19 2.12 -0.19 44 47 642 +45
28AUG26 37.00 C 1.86 1.86 1.86 1.81 -0.18 45 30 140 +30
28AUG26 38.00 C 1.59 1.59 1.59 1.52 -0.17 44 1 85 0
28AUG26 39.00 C 1.46 1.46 1.30 1.27 -0.15 44 6 70 +3
28AUG26 40.00 C 1.22 1.22 1.22 1.04 -0.15 44 1 108 +1
28AUG26 41.00 C 1.02 1.02 1.02 0.87 -0.12 44 15 50 +15
28AUG26 42.00 C 0.00 0.00 0.00 0.71 -0.12 44 0 43 0
28AUG26 43.00 C 0.00 0.00 0.00 0.58 -0.10 44 0 54 0
28AUG26 44.00 C 0.00 0.00 0.00 0.47 -0.09 44 0 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.39 -0.07 44 0 8 0
28AUG26 46.00 C 0.00 0.00 0.00 0.31 -0.07 44 0 18 0
28AUG26 47.00 C 0.00 0.00 0.00 0.25 -0.06 44 0 66 0
28AUG26 48.00 C 0.00 0.00 0.00 0.20 -0.05 44 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 16.25 -0.22 62 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 15.75 -0.26 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.25 -0.20 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.75 -0.20 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.25 -0.22 52 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 13.25 -0.25 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.25 -0.20 0 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.27 -0.26 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.32 -0.20 44 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 9.36 -0.33 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.46 -0.45 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.66 -0.38 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.90 -0.28 42 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 6.30 -0.03 44 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 5.64 -0.22 44 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 5.02 -0.22 44 0 23 0
29SEP26 32.00 C 4.61 4.61 4.61 4.44 -0.17 44 2 206 +2
29SEP26 33.00 C 0.00 0.00 0.00 3.82 -0.21 42 0 362 0
29SEP26 34.00 C 0.00 0.00 0.00 3.39 -0.23 43 1 667 +1
29SEP26 35.00 C 0.00 0.00 0.00 2.98 -0.23 43 0 1,176 0
29SEP26 36.00 C 2.57 2.57 2.55 2.61 -0.22 44 45 436 +45
29SEP26 37.00 C 0.00 0.00 0.00 2.29 -0.21 44 1 453 0
29SEP26 38.00 C 0.00 0.00 0.00 2.01 -0.20 44 2 573 0
29SEP26 39.00 C 1.88 1.88 1.88 1.76 -0.18 45 1 372 0
29SEP26 40.00 C 0.00 0.00 0.00 1.53 -0.14 45 0 527 0
29SEP26 41.00 C 0.00 0.00 0.00 1.31 -0.14 45 0 623 0
29SEP26 42.00 C 0.00 0.00 0.00 1.13 -0.11 45 0 73 0
29SEP26 43.00 C 1.11 1.11 1.11 0.96 -0.12 44 15 173 0
29SEP26 44.00 C 0.00 0.00 0.00 0.82 -0.10 44 0 445 0
29SEP26 45.00 C 0.00 0.00 0.00 0.70 -0.10 44 0 282 0
29SEP26 46.00 C 0.00 0.00 0.00 0.59 -0.09 44 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 0.50 -0.08 44 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.42 -0.08 44 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.36 -0.06 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.30 -0.06 44 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.20 -0.04 44 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 12.37 -0.24 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.55 -0.20 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.71 -0.24 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.86 -0.29 40 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 9.10 -0.36 40 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 8.45 -0.22 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.78 -0.28 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.13 -0.29 42 0 9 0
30DEC26 30.00 C 6.50 6.50 6.50 6.54 -0.28 42 3 73 +3
30DEC26 31.00 C 0.00 0.00 0.00 6.00 -0.28 42 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 5.49 -0.27 43 0 112 0
30DEC26 33.00 C 0.00 0.00 0.00 5.17 -0.13 44 0 121 0
30DEC26 34.00 C 4.68 4.71 4.68 4.77 -0.06 45 165 427 +165
30DEC26 35.00 C 4.28 4.28 4.28 4.21 -0.41 43 23 354 +10
30DEC26 36.00 C 0.00 0.00 0.00 3.83 -0.22 44 0 427 0
30DEC26 37.00 C 3.56 3.56 3.56 3.48 -0.22 44 105 416 0
30DEC26 38.00 C 0.00 0.00 0.00 3.20 -0.18 44 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 2.92 -0.16 44 0 113 0
30DEC26 40.00 C 2.80 2.80 2.80 2.66 -0.16 44 1 135 0
30DEC26 41.00 C 0.00 0.00 0.00 2.43 -0.16 45 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 2.22 -0.15 45 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 2.01 -0.21 45 0 914 0
30DEC26 44.00 C 0.00 0.00 0.00 1.80 -0.22 45 0 490 0
30DEC26 45.00 C 1.74 1.74 1.71 1.63 -0.12 45 4 811 0
30DEC26 46.00 C 0.00 0.00 0.00 1.47 -0.14 45 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 1.32 -0.16 45 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.18 -0.17 45 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 1.07 -0.16 45 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.96 -0.16 45 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.71 -0.15 44 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.54 -0.13 44 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.42 -0.10 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 -0.08 44 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 -0.07 44 0 702 0
30MAR27 23.00 C 0.00 0.00 0.00 12.08 -0.23 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.34 -0.23 42 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 10.61 -0.22 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.90 -0.17 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.23 -0.25 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.60 -0.12 42 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 8.01 -0.26 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.38 -0.21 42 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 6.87 -0.31 42 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 6.38 -0.30 42 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.99 -0.20 43 0 123 0
30MAR27 34.00 C 5.64 5.64 5.52 5.54 -0.16 43 105 183 +105
30MAR27 35.00 C 0.00 0.00 0.00 5.12 -0.28 43 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 4.73 -0.17 43 0 1,403 0
30MAR27 37.00 C 0.00 0.00 0.00 4.33 -0.24 43 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 4.13 -0.24 44 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.72 -0.35 43 0 29 0
30MAR27 40.00 C 3.70 3.70 3.70 3.62 -0.18 45 15 28 +10
30MAR27 41.00 C 0.00 0.00 0.00 3.36 -0.18 45 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.10 -0.20 44 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.84 -0.20 44 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 2.56 -0.25 44 0 27 0
30MAR27 45.00 C 2.56 2.56 2.56 2.36 -0.25 44 1 28 0
30MAR27 46.00 C 0.00 0.00 0.00 2.17 -0.24 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 2.05 -0.16 44 0 15 0
30MAR27 48.00 C 2.03 2.03 2.03 1.90 -0.15 44 3 19 +3
30MAR27 49.00 C 0.00 0.00 0.00 1.70 -0.20 44 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.61 -0.15 44 0 72 0
30MAR27 52.50 C 0.00 0.00 0.00 1.28 -0.16 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.06 -0.11 44 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.84 -0.13 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.68 -0.10 44 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.56 -0.09 44 0 69 0
29JUN27 24.00 C 0.00 0.00 0.00 11.83 -0.23 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.11 -0.26 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.49 -0.16 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.86 -0.16 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.25 -0.17 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.68 -0.19 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.16 -0.17 42 0 0 0
29JUN27 31.00 C 7.65 7.80 7.64 7.65 -0.17 42 45 45 +45
29JUN27 32.00 C 7.31 7.31 7.31 7.21 -0.13 43 15 15 +15
29JUN27 33.00 C 0.00 0.00 0.00 6.76 -0.14 43 0 48 0
29JUN27 34.00 C 0.00 0.00 0.00 6.34 -0.41 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.96 -0.12 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.60 -0.12 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.26 -0.04 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.95 -0.12 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.66 -0.11 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.38 -0.03 44 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 4.13 -0.10 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.89 -0.18 44 0 6 0
29JUN27 43.00 C 0.00 0.00 0.00 3.67 - 44 0 0 -
TOTAL CALL 2,249 44,953 +1,223
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 137 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 132 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 122 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 117 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 113 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 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 78 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 65 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 47 0 2,218 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1,014 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 568 0
29JUN26 28.00 P 0.08 0.08 0.08 0.08 -0.02 44 10 651 -10
29JUN26 29.00 P 0.16 0.16 0.16 0.15 -0.02 43 2 904 0
29JUN26 30.00 P 0.28 0.28 0.26 0.28 -0.02 43 36 2,343 -1
29JUN26 31.00 P 0.49 0.49 0.41 0.47 -0.03 42 23 1,185 +5
29JUN26 32.00 P 0.75 0.75 0.69 0.74 -0.04 42 158 1,257 +61
29JUN26 33.00 P 1.10 1.17 1.03 1.13 -0.01 42 31 1,059 +1
29JUN26 34.00 P 1.53 1.59 1.49 1.62 +0.01 42 44 2,284 +29
29JUN26 35.00 P 2.10 2.28 2.08 2.24 +0.08 43 130 2,446 +5
29JUN26 36.00 P 2.81 2.88 2.71 2.97 +0.14 45 25 2,142 0
29JUN26 37.00 P 3.61 3.72 3.51 3.67 +0.07 43 412 4,409 -333
29JUN26 38.00 P 4.50 4.50 4.44 4.49 +0.09 43 3 2,880 -1
29JUN26 39.00 P 5.44 5.44 5.43 5.43 +0.23 46 35 900 +15
29JUN26 40.00 P 0.00 0.00 0.00 6.35 +0.01 47 0 479 0
29JUN26 41.00 P 0.00 0.00 0.00 7.32 +0.22 50 0 149 0
29JUN26 42.00 P 8.35 8.35 8.35 8.24 +0.18 47 1 839 0
29JUN26 43.00 P 0.00 0.00 0.00 9.25 +0.24 52 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 10.21 +0.23 50 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 11.19 +0.23 48 0 329 0
29JUN26 46.00 P 0.00 0.00 0.00 12.18 +0.23 45 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 13.24 +0.34 66 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 14.28 +0.30 75 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 15.24 +0.35 73 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 16.24 +0.35 76 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.69 +0.15 71 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.19 +0.15 78 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 23.69 +0.37 85 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.20 +0.20 95 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.73 +0.34 109 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 0.00 46 0 5 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 0.00 45 0 5 0
30JUL26 25.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 87 0
30JUL26 26.00 P 0.00 0.00 0.00 0.14 -0.02 44 0 220 0
30JUL26 27.00 P 0.24 0.25 0.24 0.24 -0.01 44 2 550 -1
30JUL26 28.00 P 0.00 0.00 0.00 0.37 0.00 44 0 192 0
30JUL26 29.00 P 0.00 0.00 0.00 0.53 -0.01 43 0 283 0
30JUL26 30.00 P 0.71 0.77 0.71 0.77 0.00 43 12 501 +3
30JUL26 31.00 P 1.06 1.06 1.05 1.05 -0.01 43 10 336 +8
30JUL26 32.00 P 1.41 1.41 1.39 1.40 -0.01 43 8 475 0
30JUL26 33.00 P 1.83 1.83 1.83 1.83 +0.01 43 16 477 0
30JUL26 34.00 P 2.39 2.41 2.27 2.35 +0.03 43 31 1,121 +30
30JUL26 35.00 P 2.95 2.95 2.92 2.92 +0.03 43 19 1,304 +2
30JUL26 36.00 P 3.60 3.60 3.60 3.59 +0.07 44 2 407 0
30JUL26 37.00 P 0.00 0.00 0.00 4.30 +0.09 44 0 728 0
30JUL26 38.00 P 0.00 0.00 0.00 5.06 +0.10 44 0 172 0
30JUL26 39.00 P 0.00 0.00 0.00 5.82 +0.07 43 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 6.80 +0.06 47 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 7.62 +0.14 46 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 8.58 +0.26 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.49 +0.21 49 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 10.43 +0.24 50 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 11.38 +0.37 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.33 +0.13 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.32 +0.39 54 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.28 +0.30 54 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 2 0
28AUG26 24.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 15 0
28AUG26 25.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.32 -0.03 44 0 179 0
28AUG26 27.00 P 0.00 0.00 0.00 0.47 -0.01 44 0 216 0
28AUG26 28.00 P 0.00 0.00 0.00 0.66 0.00 44 0 333 0
28AUG26 29.00 P 0.00 0.00 0.00 0.88 -0.01 43 0 134 0
28AUG26 30.00 P 1.15 1.15 1.15 1.16 -0.01 43 1 437 +1
28AUG26 31.00 P 0.00 0.00 0.00 1.50 +0.01 43 0 836 0
28AUG26 32.00 P 0.00 0.00 0.00 1.90 +0.02 43 0 189 0
28AUG26 33.00 P 2.29 2.33 2.29 2.36 +0.03 43 30 315 0
28AUG26 34.00 P 2.89 2.89 2.81 2.89 +0.04 44 230 387 +178
28AUG26 35.00 P 3.49 3.49 3.49 3.48 +0.04 44 15 173 +15
28AUG26 36.00 P 4.05 4.06 4.00 4.12 +0.07 44 60 338 +25
28AUG26 37.00 P 0.00 0.00 0.00 4.74 -0.01 44 0 243 0
28AUG26 38.00 P 0.00 0.00 0.00 5.61 +0.21 46 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 6.39 +0.26 47 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 7.20 +0.32 47 0 31 0
28AUG26 41.00 P 0.00 0.00 0.00 8.03 +0.23 48 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 8.88 +0.22 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.76 +0.01 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.65 +0.08 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.57 +0.27 49 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.43 +0.19 47 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.43 +0.28 50 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 14.39 +0.28 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 0.00 46 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 0.00 45 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 -0.01 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 -0.01 44 0 266 0
29SEP26 25.00 P 0.46 0.46 0.46 0.39 -0.02 44 120 574 +120
29SEP26 26.00 P 0.00 0.00 0.00 0.55 -0.03 44 0 186 0
29SEP26 27.00 P 0.00 0.00 0.00 0.76 0.00 45 0 180 0
29SEP26 28.00 P 0.00 0.00 0.00 0.99 0.00 44 0 526 0
29SEP26 29.00 P 1.24 1.24 1.24 1.26 0.00 44 1 891 0
29SEP26 30.00 P 0.00 0.00 0.00 1.59 +0.04 44 0 1,874 0
29SEP26 31.00 P 1.96 2.01 1.96 1.96 +0.01 44 2 2,636 +1
29SEP26 32.00 P 2.47 2.47 2.47 2.39 +0.06 44 15 3,228 0
29SEP26 33.00 P 0.00 0.00 0.00 2.87 +0.02 44 0 1,674 0
29SEP26 34.00 P 3.40 3.40 3.40 3.40 +0.02 44 15 2,774 +15
29SEP26 35.00 P 0.00 0.00 0.00 3.99 +0.04 45 0 1,486 0
29SEP26 36.00 P 4.64 4.64 4.54 4.62 +0.04 45 45 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 5.29 +0.04 45 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 6.08 +0.05 46 0 246 0
29SEP26 39.00 P 0.00 0.00 0.00 6.82 +0.09 47 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 7.62 +0.11 47 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 8.43 +0.24 48 0 335 0
29SEP26 42.00 P 9.26 9.26 9.26 9.28 +0.17 49 1 64 0
29SEP26 43.00 P 0.00 0.00 0.00 10.15 +0.30 49 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.04 +0.29 50 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 11.91 +0.27 50 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 12.83 +0.21 51 0 15 0
29SEP26 47.00 P 13.56 13.56 13.56 13.68 +0.24 50 15 87 +15
29SEP26 48.00 P 0.00 0.00 0.00 14.70 +0.15 53 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 15.61 +0.28 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.51 +0.22 52 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.88 +0.29 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.34 +0.30 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.80 +0.40 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.23 +0.23 57 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.73 +0.33 60 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 -0.01 45 0 329 0
30DEC26 23.00 P 0.00 0.00 0.00 0.56 -0.02 45 0 168 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 -0.01 45 0 95 0
30DEC26 25.00 P 0.00 0.00 0.00 0.94 -0.02 45 0 137 0
30DEC26 26.00 P 0.00 0.00 0.00 1.16 -0.03 44 0 141 0
30DEC26 27.00 P 1.49 1.49 1.49 1.45 -0.01 44 120 256 +118
30DEC26 28.00 P 0.00 0.00 0.00 1.76 -0.01 44 0 329 0
30DEC26 29.00 P 0.00 0.00 0.00 2.11 0.00 44 0 240 0
30DEC26 30.00 P 2.43 2.43 2.43 2.50 +0.01 44 2 1,322 -2
30DEC26 31.00 P 2.92 2.97 2.92 2.94 +0.03 45 30 745 0
30DEC26 32.00 P 3.39 3.40 3.39 3.41 +0.04 45 30 1,368 0
30DEC26 33.00 P 0.00 0.00 0.00 3.92 +0.04 45 0 651 0
30DEC26 34.00 P 4.40 4.55 4.40 4.47 +0.04 45 135 382 +120
30DEC26 35.00 P 4.99 4.99 4.99 5.09 +0.07 45 15 1,128 +15
30DEC26 36.00 P 5.62 5.62 5.62 5.61 -0.03 45 15 508 0
30DEC26 37.00 P 0.00 0.00 0.00 6.21 -0.09 44 0 1,061 0
30DEC26 38.00 P 0.00 0.00 0.00 7.10 +0.11 46 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 7.81 +0.10 47 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 8.56 +0.03 47 0 176 0
30DEC26 41.00 P 0.00 0.00 0.00 9.32 +0.11 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.12 +0.04 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.94 +0.18 48 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 11.76 +0.19 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.62 +0.29 49 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.50 +0.24 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.33 +0.24 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.21 +0.20 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.10 +0.25 50 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 17.00 +0.26 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.36 +0.32 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.63 +0.32 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.04 +0.37 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.36 +0.30 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.80 +0.34 52 0 0 0
30MAR27 23.00 P 0.92 0.92 0.92 0.89 -0.02 44 10 30 +10
30MAR27 24.00 P 1.12 1.12 1.12 1.10 -0.01 44 1 410 0
30MAR27 25.00 P 1.38 1.38 1.38 1.34 -0.07 43 30 55 -7
30MAR27 26.00 P 1.71 1.71 1.71 1.62 -0.02 43 17 28 +17
30MAR27 27.00 P 0.00 0.00 0.00 2.00 +0.03 44 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.35 +0.01 44 0 194 0
30MAR27 29.00 P 2.69 2.69 2.66 2.74 +0.02 44 2 108 +2
30MAR27 30.00 P 0.00 0.00 0.00 3.17 +0.03 44 0 998 0
30MAR27 31.00 P 0.00 0.00 0.00 3.62 +0.02 44 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 4.12 +0.03 44 0 134 0
30MAR27 33.00 P 0.00 0.00 0.00 4.65 +0.04 44 0 161 0
30MAR27 34.00 P 5.15 5.15 5.15 5.21 +0.04 45 30 163 +15
30MAR27 35.00 P 5.86 5.86 5.86 5.80 +0.03 45 15 81 +15
30MAR27 36.00 P 0.00 0.00 0.00 6.39 0.00 44 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 7.05 +0.01 45 0 54 0
30MAR27 38.00 P 0.00 0.00 0.00 7.82 +0.25 46 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 8.51 +0.29 46 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 9.23 +0.13 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.99 +0.11 46 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 10.75 +0.10 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.52 +0.20 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.35 +0.24 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.17 +0.26 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.99 +0.25 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 14.83 +0.18 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.67 +0.25 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.53 +0.09 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.43 +0.19 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.66 +0.25 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.94 +0.26 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.31 +0.31 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.61 +0.32 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.98 +0.33 51 0 0 0
29JUN27 24.00 P 1.58 1.65 1.57 1.59 +0.05 45 15 58 +15
29JUN27 25.00 P 0.00 0.00 0.00 1.87 +0.03 45 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 2.19 +0.03 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.61 +0.08 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.99 +0.09 45 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 3.43 +0.09 45 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.89 +0.15 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.36 +0.15 45 0 69 0
29JUN27 32.00 P 0.00 0.00 0.00 4.89 +0.17 45 0 0 0
29JUN27 33.00 P 5.44 5.44 5.44 5.43 +0.19 45 112 143 +112
29JUN27 34.00 P 0.00 0.00 0.00 5.99 +0.13 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.60 +0.24 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.23 +0.23 46 0 0 0
29JUN27 37.00 P 7.97 7.97 7.97 7.85 +0.13 46 15 30 +15
29JUN27 38.00 P 8.64 8.64 8.64 8.54 +0.15 46 15 15 +15
29JUN27 39.00 P 0.00 0.00 0.00 9.24 +0.15 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.94 +0.16 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.67 +0.17 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.42 +0.16 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.18 - 47 0 0 -
TOTAL PUT 2,169 90,994 +643
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$ 6.34
29JUN26 4.50 C 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.64 +0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.45 +0.05 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.12 +0.06 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.90 +0.06 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.69 +0.04 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.52 +0.03 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.27 +0.02 49 0 608 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 0.00 49 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 0.00 49 0 231 0
29JUN26 7.25 C 0.07 0.07 0.07 0.08 0.00 50 38 208 +38
29JUN26 7.50 C 0.00 0.00 0.00 0.05 0.00 50 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 50 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 52 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 105 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 0.00 116 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 121 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 126 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 130 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 135 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 143 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 171 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 193 0 5 0
30JUL26 4.50 C 0.00 0.00 0.00 1.86 +0.01 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.78 +0.03 48 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.68 +0.02 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.60 +0.03 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.51 +0.05 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.41 +0.03 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.21 +0.06 49 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.02 +0.07 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.84 +0.07 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.68 +0.05 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.55 +0.04 49 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.42 +0.01 47 0 26 0
30JUL26 6.75 C 0.00 0.00 0.00 0.33 +0.01 48 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.26 +0.01 49 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.20 +0.01 49 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.15 +0.01 49 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 0.00 49 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 0.00 48 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 0.00 49 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 0.00 48 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 0.00 48 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 48 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 62 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 1.92 +0.04 51 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.83 +0.04 51 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.74 +0.04 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.65 +0.03 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.57 +0.04 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.48 +0.03 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.29 +0.06 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.10 +0.03 48 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.93 +0.03 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.79 +0.03 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.66 +0.04 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.55 +0.04 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.45 +0.03 48 0 3 0
28AUG26 7.00 C 0.00 0.00 0.00 0.36 +0.02 48 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.23 +0.02 47 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.15 +0.02 48 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.07 +0.01 48 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 0.00 47 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 1.96 +0.04 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.87 +0.03 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.79 +0.03 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 +0.03 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.62 +0.03 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.54 +0.03 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.35 +0.03 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.18 +0.06 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.02 +0.03 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.88 +0.04 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.75 +0.04 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 +0.04 47 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 +0.04 47 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 +0.03 47 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 +0.03 47 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 +0.02 46 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 +0.02 47 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 +0.01 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 +0.01 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 +0.01 48 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 51 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 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 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 66 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 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 73 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 82 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 2.08 +0.06 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.00 +0.02 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.93 +0.04 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.85 +0.05 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.78 +0.05 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.71 +0.05 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.54 +0.05 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.38 +0.04 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.24 +0.05 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.10 +0.04 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 +0.02 46 0 7 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 0.00 46 0 15 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 +0.02 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 +0.02 47 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 +0.02 48 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 +0.01 48 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.49 0.00 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 0.00 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 0.00 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 +0.01 48 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 +0.01 48 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 0.00 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.23 0.00 47 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 0.00 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 0.00 48 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 0.00 47 0 539 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 0.00 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 0.00 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 46 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 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 49 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 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.22 +0.05 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.15 +0.06 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.08 +0.06 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.01 +0.05 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.94 +0.05 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.87 +0.05 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.71 +0.04 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.57 +0.05 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.42 +0.03 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 +0.04 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.19 +0.04 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.08 +0.04 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.98 +0.02 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.90 +0.02 47 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.82 +0.02 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.73 0.00 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.67 +0.01 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.63 +0.03 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 +0.03 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.52 +0.03 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.47 +0.02 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.42 +0.02 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.24 +0.02 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 48 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 0.00 47 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 47 0 33 0
29JUN27 4.50 C 2.29 2.34 2.29 2.32 +0.06 53 29 29 +29
29JUN27 4.60 C 0.00 0.00 0.00 2.25 +0.06 53 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.18 +0.06 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.11 +0.06 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.04 +0.05 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.98 +0.05 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.83 +0.06 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.69 +0.06 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.55 +0.05 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.43 +0.05 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.32 +0.05 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.21 +0.04 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.12 +0.05 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.03 +0.05 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.94 +0.04 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.87 +0.05 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.80 +0.04 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.73 +0.03 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.67 +0.03 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.62 +0.03 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.57 +0.03 49 0 0 0
TOTAL CALL 67 9,311 +67
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 218 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 135 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 -0.02 50 0 82 0
29JUN26 6.00 P 0.20 0.20 0.20 0.18 -0.04 49 6 135 +6
29JUN26 6.25 P 0.00 0.00 0.00 0.28 -0.05 48 0 38 0
29JUN26 6.50 P 0.00 0.00 0.00 0.41 -0.06 48 0 44 0
29JUN26 6.75 P 0.00 0.00 0.00 0.59 -0.06 51 0 75 0
29JUN26 7.00 P 0.00 0.00 0.00 0.79 -0.06 53 0 31 0
29JUN26 7.25 P 0.00 0.00 0.00 1.00 -0.06 55 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.23 -0.06 58 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.46 -0.07 61 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.70 -0.07 64 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.94 -0.04 66 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 2.19 -0.04 72 0 132 0
29JUN26 8.75 P 0.00 0.00 0.00 2.43 -0.05 72 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 2.68 -0.06 77 0 100 0
29JUN26 9.25 P 0.00 0.00 0.00 2.94 -0.04 88 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.19 -0.04 92 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.43 -0.05 91 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 3.68 -0.04 96 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.18 -0.04 104 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.69 -0.04 117 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.19 -0.03 125 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.68 -0.05 125 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.18 -0.04 132 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.68 -0.04 138 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.18 -0.05 144 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.68 -0.04 150 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.19 -0.03 162 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.69 -0.03 167 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.19 -0.04 172 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.69 -0.03 177 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.19 -0.04 182 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.68 -0.05 179 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.18 -0.05 183 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.68 -0.04 187 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.18 -0.05 191 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.69 -0.04 204 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.19 -0.04 208 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.68 -0.05 203 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.69 -0.04 219 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.69 -0.03 226 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.68 -0.04 224 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.68 -0.04 230 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 30 0
30JUL26 5.25 P 0.10 0.10 0.10 0.09 -0.02 48 32 25 -7
30JUL26 5.50 P 0.00 0.00 0.00 0.15 -0.02 49 0 34 0
30JUL26 5.75 P 0.00 0.00 0.00 0.22 -0.02 48 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.31 -0.03 48 0 600 0
30JUL26 6.25 P 0.00 0.00 0.00 0.41 -0.05 46 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 0.56 -0.04 48 0 103 0
30JUL26 6.75 P 0.00 0.00 0.00 0.72 -0.05 48 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 0.91 -0.05 50 0 194 0
30JUL26 7.25 P 0.00 0.00 0.00 1.09 -0.05 50 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.30 -0.07 51 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.52 -0.07 52 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.75 -0.04 54 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 1.97 -0.04 54 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.21 -0.04 56 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.44 -0.04 55 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.69 -0.05 58 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.94 -0.04 62 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.19 -0.04 65 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.44 -0.04 69 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.69 -0.03 72 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.19 -0.03 78 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.69 -0.04 83 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.19 -0.03 88 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.15 -0.01 48 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.22 -0.01 48 0 90 0
28AUG26 5.75 P 0.00 0.00 0.00 0.31 -0.01 48 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.41 -0.02 48 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 0.53 -0.02 48 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.65 -0.05 47 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.83 -0.03 49 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.00 -0.04 50 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.19 -0.04 50 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.39 -0.04 51 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.60 -0.03 52 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.80 -0.07 51 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.02 -0.07 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.24 -0.04 52 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.47 -0.04 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.71 -0.04 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.95 -0.04 54 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.19 -0.04 55 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 48 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 0.00 47 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.48 -0.02 47 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.59 -0.02 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.72 -0.05 45 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.91 -0.02 48 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.08 -0.02 48 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.26 -0.03 49 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.45 -0.04 49 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.66 -0.02 50 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.86 -0.03 50 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.07 -0.03 50 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.29 -0.03 51 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.51 -0.03 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.74 -0.04 51 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.97 -0.04 51 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.20 -0.04 51 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.45 -0.04 53 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.69 -0.04 53 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 4.19 -0.03 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.69 -0.04 62 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.19 -0.03 66 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.69 -0.04 69 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.19 -0.03 73 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.68 -0.04 73 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.18 -0.05 76 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.69 -0.03 82 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.19 -0.03 85 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.69 -0.03 88 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.19 -0.04 91 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.69 -0.03 93 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.19 -0.04 96 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.69 -0.04 98 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.19 -0.04 101 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.68 -0.04 100 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.19 -0.04 105 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.69 -0.04 108 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.19 -0.04 110 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.69 -0.04 112 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.69 -0.04 116 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.69 -0.03 119 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.68 -0.04 119 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.69 -0.03 126 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 -0.02 47 0 27 0
30DEC26 6.00 P 0.00 0.00 0.00 0.67 -0.03 46 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.80 -0.03 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.94 -0.04 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 -0.04 47 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 -0.03 48 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.45 -0.04 48 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.63 -0.05 48 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 -0.05 49 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.02 -0.05 49 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 2.21 -0.06 49 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 -0.06 49 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.64 -0.05 50 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.85 -0.06 49 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.07 -0.06 50 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.29 -0.06 49 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.52 -0.07 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.75 -0.02 50 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.22 -0.02 50 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.70 -0.03 51 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 5.19 -0.03 53 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 5.69 -0.04 56 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.19 -0.03 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.68 -0.04 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.18 -0.05 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.69 -0.03 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.19 -0.03 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.69 -0.03 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.19 -0.04 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.69 -0.03 75 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.19 -0.04 77 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.69 -0.04 79 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.19 -0.04 81 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 -0.01 48 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 -0.01 48 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 -0.01 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 -0.02 48 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.72 -0.02 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.83 -0.02 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 0.96 -0.01 47 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.09 -0.03 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.25 -0.02 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.42 -0.01 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.59 -0.04 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.77 -0.04 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.95 -0.05 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.14 -0.05 48 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.33 -0.06 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.53 -0.06 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.73 -0.06 48 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.94 -0.06 48 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.16 -0.05 48 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.36 -0.06 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.58 -0.07 48 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.81 -0.07 48 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.26 -0.06 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.73 -0.02 48 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.20 -0.06 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.69 -0.05 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.19 -0.05 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.69 -0.05 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.18 -0.06 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.69 -0.05 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.19 -0.05 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.69 -0.05 63 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.44 -0.01 49 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.47 0.00 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 -0.01 48 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.72 0.00 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.84 -0.01 47 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.97 0.00 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.10 -0.01 47 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.24 -0.02 47 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.39 -0.02 47 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.55 -0.02 46 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.71 -0.02 46 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.88 -0.02 46 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.05 -0.03 45 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.23 -0.02 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.41 -0.03 45 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.60 -0.03 45 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.79 -0.03 44 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.99 -0.03 44 0 0 0
TOTAL PUT 38 7,947 -1
ALL CONTRACTS TOTAL 934,637 19,118,550 +299,273
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED