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 04 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 426 60 366 5,937 2,805 3,132 18
AAC AAC TECH (02018) 3,672 2,409 1,263 50,591 24,598 25,993 49
ACC ANHUI CONCH (00914) 181 41 140 30,936 16,744 14,192 29
AIA AIA (01299) 25,674 9,955 15,719 127,816 51,412 76,404 63
AIR AIR CHINA (00753) 393 353 40 26,876 14,841 12,035 42
AKS AKESO (09926) 695 291 404 14,507 8,315 6,192 59
ALB BABA (09988) 77,851 37,604 40,247 1,635,425 718,370 917,055 48
ALC ALUMINUM CORP OF CHINA (02600) 1,592 871 721 40,916 20,479 20,437 50
ALH ALI HEALTH (00241) 47,874 15,694 32,180 181,668 76,294 105,374 41
AMC CAM CSI300 (03188) 246 85 161 6,904 2,592 4,312 19
ANA ANTA SPORTS (02020) 1,969 1,372 597 178,430 100,402 78,028 26
BCM BANK OF COMM CO LTD (03328) 130 13 117 14,425 6,803 7,622 16
BEA BANK OF EAST ASIA (00023) 208 110 98 19,846 10,702 9,144 16
BIU BIDU (09888) 9,171 3,101 6,070 710,334 307,701 402,633 60
BLI BILIBILI (09626) 3,038 1,807 1,231 212,575 91,235 121,340 53
BOC BOC HK (HLDGS) LTD (02388) 602 322 280 41,555 17,392 24,163 20
BOM BEONE MEDICINES (06160) 751 567 184 23,839 9,325 14,514 42
BUD BUD APAC (01876) 136 50 86 23,576 9,577 13,999 26
BYA BYD (ADJ-A) (01211) 2 2 0 2,273 1,517 756 36
BYD BYD COMPANY (01211) 13,765 6,095 7,670 420,844 173,677 247,167 48
BYE BYD ELECTRONIC (00285) 883 586 297 37,791 16,679 21,112 46
CAT CATL (03750) 14,785 6,995 7,790 140,085 50,471 89,614 57
CCC CHINA COMM CONS (01800) 902 460 442 35,401 23,712 11,689 17
CCE CHINA COAL (01898) 490 113 377 40,726 15,448 25,278 40
CDA CHINA CINDA (01359) 4 0 4 3,686 2,745 941 41
CGN CGN POWER (01816) 36 14 22 10,826 5,124 5,702 30
CHQ CHINA HONGQIAO (01378) 973 431 542 27,989 19,083 8,906 45
CHT CHINA MOBILE LTD (00941) 6,916 2,646 4,270 177,239 71,532 105,707 6
CHU CHINA UNICOM LTD (00762) 1,247 579 668 53,353 25,843 27,510 22
CIT CITIC (00267) 440 363 77 23,382 11,570 11,812 23
CKH CKH HOLDINGS (00001) 961 562 399 35,472 16,992 18,480 22
CKP CK ASSET (01113) 389 220 169 10,044 3,987 6,057 22
CLI CHINA LIFE INSURANCE (02628) 7,504 2,604 4,900 245,683 108,178 137,505 34
CLP CLP HOLDINGS LTD (00002) 604 454 150 7,620 3,361 4,259 12
CMB CM BANK (03968) 2,893 1,401 1,492 171,134 70,817 100,317 20
CNC CNOOC LTD (00883) 5,489 3,192 2,297 303,068 134,070 168,998 36
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 305
COL CHINA OVERSEAS (00688) 406 113 293 44,216 21,493 22,723 37
COS COSCO SHIP HOLD (01919) 902 325 577 19,311 6,611 12,700 28
CPA CATHAY PACIFIC AIRWAYS (00293) 688 192 496 26,482 8,612 17,870 28
CPC CHINA PETROL & CHEM COR (00386) 3,397 652 2,745 259,121 115,878 143,243 22
CPI CPIC (02601) 5,231 2,813 2,418 95,122 33,703 61,419 29
CRC CHINA RAIL CONS (01186) 86 34 52 33,566 26,587 6,979 16
CRG CHINA RAILWAY (00390) 223 80 143 36,906 16,158 20,748 25
CRL CHINA RES LAND (01109) 2,225 1,106 1,119 65,253 35,060 30,193 37
CRP CHINA RES POWER (00836) 370 206 164 13,862 6,692 7,170 28
CSA CSOP A50 ETF (02822) 60 23 37 3,557 1,712 1,845 18
CSE CHINA SHENHUA (01088) 1,945 1,041 904 47,366 22,027 25,339 27
CSP CSPC PHARMA (01093) 1,297 829 468 101,426 51,393 50,033 45
CTB CITIC BANK (00998) 50 0 50 17,557 8,039 9,518 20
CTC CHINA TELECOM CORP LTD (00728) 2,460 935 1,525 80,772 45,018 35,754 21
CTS CITIC SEC (06030) 725 318 407 29,941 14,220 15,721 38
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 111
GAC GAC GROUP (02238) 281 237 44 6,562 3,438 3,124 34
GAH GEELY AUTO (00175) 2,003 989 1,014 47,464 21,502 25,962 39
GHL XINYI GLASS (00868) 462 136 326 7,190 3,407 3,783 33
GLI GANFENG LITHIUM (01772) 2,531 2,108 423 78,715 46,352 32,363 55
GLX GALAXY ENT (00027) 663 433 230 42,596 19,507 23,089 26
GWM GWMOTOR (02333) 2,077 1,466 611 91,071 45,464 45,607 34
HCF HSCEI ETF (02828) 746 398 348 21,258 9,281 11,977 19
HDO HAIDILAO (06862) 180 40 140 22,179 10,749 11,430 35
HEH POWER ASSETS (00006) 908 435 473 7,532 3,770 3,762 20
HES HAIER SMART HOME (06690) 595 306 289 14,737 8,307 6,430 9
HEX HK EXCHANGES & CLEARING (00388) 14,323 6,229 8,094 438,101 208,025 230,076 25
HGN HENGAN INT'L (01044) 83 60 23 5,971 2,445 3,526 20
HKB HSBC HOLDINGS PLC (00005) 12,217 4,177 8,040 387,376 154,036 233,340 28
HKG HONG KONG & CHINA GAS (00003) 1,032 105 927 21,815 7,502 14,313 12
HLD HENDERSON LAND DEV LTD (00012) 456 268 188 18,446 10,425 8,021 23
HNP HUANENG POWER INT INC (00902) 1,113 489 624 51,261 23,953 27,308 40
HOS HUA HONG SEMI (01347) 1,554 654 900 26,943 10,982 15,961 87
HRB HORIZON ROBOTICS (09660) 976 785 191 54,592 28,219 26,373 57
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 66
INB INNOVENT BIO (01801) 360 194 166 22,015 11,750 10,265 48
JDC JD (09618) 4,585 2,190 2,395 317,133 134,295 182,838 46
JDH JD HEALTH (06618) 808 311 497 37,766 16,239 21,527 44
JXC JIANGXI COPPER (00358) 1,516 896 620 30,218 15,485 14,733 53
KDS KINGDEE INT'L (00268) 2,767 1,404 1,363 32,869 17,894 14,975 65
KLE KUNLUN ENERGY (00135) 40 0 40 5,255 2,024 3,231 18
KSO KINGSOFT (03888) 2,082 474 1,608 28,938 16,456 12,482 44
KST KUAISHOU (01024) 22,327 14,212 8,115 579,259 315,143 264,116 78
LAO LAOPU GOLD (06181) 1,638 876 762 66,484 24,714 41,770 49
LAU LI AUTO (02015) 4,075 2,033 2,042 216,937 97,641 119,296 46
LEN LENOVO GROUP (00992) 9,152 3,476 5,676 332,005 166,260 165,745 68
LNI LI NING (02331) 1,242 437 805 107,969 51,985 55,984 38
LNK LINK REIT (00823) 710 325 385 52,426 24,345 28,081 21
MDG MIDEA GROUP (00300) 3,404 1,812 1,592 41,027 21,522 19,505 26
MEN MENGNIU DAIRY (02319) 71 51 20 26,250 11,784 14,466 29
MET MEITUAN DIANPING (03690) 66,103 28,080 38,023 1,245,849 602,026 643,823 53
MGM MGM CHINA (02282) 283 112 171 21,557 18,160 3,397 30
MIU XIAOMI (01810) 28,860 13,890 14,970 1,118,701 630,347 488,354 44
MOL CMOC (03993) 1,781 827 954 9,759 5,381 4,378 51
MSB MINSHENG BANK (01988) 28 0 28 5,680 2,617 3,063 20
MTR MTR CORPORATION LTD (00066) 809 493 316 22,532 11,609 10,923 16
NBM CNBM (03323) 332 123 209 23,254 10,718 12,536 47
NCL NCI (01336) 717 239 478 21,173 9,945 11,228 35
NFU NONGFU SPRING (09633) 313 259 54 13,140 5,723 7,417 29
NTE NTES (09999) 1,753 1,050 703 45,568 19,856 25,712 34
NWD NEW WORLD DEV CO LTD (00017) 364 228 136 44,652 15,567 29,085 48
ORT NEW ORIENTAL (09901) 381 229 152 10,001 4,884 5,117 34
PAI PING AN INSURANCE LTD (02318) 24,686 11,238 13,448 864,414 339,620 524,794 29
PEC PETROCHINA CO LTD (00857) 4,261 1,560 2,701 347,331 171,223 176,108 32
PEN XPENG (09868) 8,765 4,875 3,890 278,929 128,127 150,802 51
PHT PA GOODDOCTOR (01833) 570 378 192 17,653 11,794 5,859 44
PIC PICC P&C (02328) 505 417 88 17,060 7,756 9,304 27
PIN PICC GROUP (01339) 123 25 98 12,582 6,491 6,091 32
POP POP MART (09992) 29,871 15,052 14,819 860,796 351,722 509,074 45
SAN SANDS CHINA LTD (01928) 1,928 987 941 110,733 46,682 64,051 28
SBO SBP GROUP (01177) 722 477 245 14,909 6,915 7,994 36
SET SENSETIME (00020) 236 194 42 16,596 11,601 4,995 43
SHK SUN HUNG KAI PPT LTD (00016) 828 362 466 22,767 12,092 10,675 29
SHL XINYI SOLAR (00968) 1,789 446 1,343 36,914 13,235 23,679 36
SHZ SHENZHOU INTL (02313) 1,460 403 1,057 18,056 9,290 8,766 32
SMC SMIC (00981) 6,532 4,219 2,313 115,634 56,195 59,439 111
SNO SUNNY OPT (02382) 5,994 2,763 3,231 77,250 29,687 47,563 53
SNP SINOPHARM (01099) 128 73 55 12,704 6,386 6,318 23
SUN SUNAC ( NIL) 0 0 0 0 0 0 115
SWA SWIRE PACIFIC LTD 'A' (00019) 6 0 6 2,986 1,704 1,282 18
TCH TENCENT HOLDINGS LTD (00700) 181,929 104,823 77,106 2,660,789 1,646,494 1,014,295 66
TIC TECHTRONIC IND (00669) 791 448 343 25,745 14,534 11,211 32
TRF TRACKER FUND OF HK (02800) 1,402 440 962 41,211 16,209 25,002 19
TRP TRIP.COM (09961) 869 566 303 118,737 45,734 73,003 43
VNK CHINA VANKE (02202) 522 218 304 64,358 19,532 44,826 43
WEB WB ( NIL) 0 0 0 0 0 0 19
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 27
WHG WH GROUP (00288) 61 43 18 4,655 1,857 2,798 26
WHL THE WHARF (HLDGS) LTD (00004) 62 45 17 1,841 1,128 713 34
WWC WANT WANT CHINA (00151) 69 4 65 4,309 1,858 2,451 28
WXA WUXI APPTEC (02359) 425 99 326 17,472 9,966 7,506 42
WXB WUXI BIO (02269) 1,718 943 775 106,707 51,085 55,622 47
XAB ABC ($0.001) (01288) 149 66 83 20,231 7,170 13,061 21
XBC BANK OF CHINA ($0.001) (03988) 1,434 803 631 478,147 249,324 228,823 17
XCC CCB ($0.001) (00939) 6,240 2,324 3,916 514,532 182,405 332,127 18
XIC ICBC ($0.001) (01398) 5,268 553 4,715 424,619 156,168 268,451 19
XPB PSBC ($0.001) (01658) 0 0 0 6,477 2,880 3,597 17
XTW CHINA TOWER ($0.001) (00788) 406 100 306 41,817 26,938 14,879 18
YZC YANKUANG ENERGY (01171) 2,647 1,504 1,143 50,360 21,582 28,778 49
ZAO ZA ONLINE (06060) 420 31 389 11,618 7,436 4,182 37
ZJG ZIJIN GOLD INTL (02259) 1,468 666 802 33,693 17,155 16,538 52
ZJM ZIJIN MINING GROUP (02899) 2,010 949 1,061 136,463 45,057 91,406 42
ZSH ZHONGSHENG HLDG (00881) 119 83 36 17,309 9,344 7,965 48
TOTAL 748,071 361,802 386,269 19,398,034 9,283,706 10,114,328
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P ALH 30DEC26 3.00 15,000 0.24 47 0.00 0.00 15,004 +0.02 +9.09
P TCH 30MAR27 350.00 10,011 10.06 32 10.37 10.30 10,761 +1.68 +20.05
C TCH 30MAR27 350.00 10,005 130.50 36 129.10 129.00 10,666 -6.02 -4.41
C TCH 30MAR27 230.00 10,000 237.03 47 0.00 0.00 10,000 -6.82 -2.80
P TCH 30MAR27 230.00 10,000 0.26 32 0.00 0.00 10,606 +0.12 +85.71
P ALH 30MAR27 3.30 8,500 0.44 46 0.00 0.00 8,501 +0.03 +7.32
C ALH 30JUL26 3.70 8,000 0.20 44 0.00 0.00 8,002 -0.04 -16.67
P ALH 30JUL26 3.50 8,000 0.21 45 0.00 0.00 8,232 +0.03 +16.67
C TCH 05JUN26 460.00 7,355 6.00 67 9.21 4.00 6,128 -4.60 -43.40
P MET 29JUN26 75.00 5,856 1.78 41 2.05 1.60 17,757 +0.37 +26.24
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P AIA 05JUN26 77.50 1,897 1.44 61 1.38 0.04 1,372 +1.43 +14,300.00
P AIA 05JUN26 75.00 387 0.57 78 0.48 0.06 280 +0.56 +5,600.00
P AIA 12JUN26 70.00 4 0.32 52 0.18 0.18 4 +0.31 +3,100.00
P AIA 12JUN26 72.50 49 0.62 47 0.59 0.34 49 +0.60 +3,000.00
P AIA 05JUN26 80.00 269 3.41 61 2.99 0.28 189 +3.29 +2,741.67
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 05JUN26 790.00 122 0.01 56 7.95 0.32 114 -8.82 -99.89
C CAT 05JUN26 800.00 252 0.01 64 3.19 0.16 1,327 -5.68 -99.82
C CAT 05JUN26 810.00 137 0.01 71 3.95 0.10 2,243 -3.48 -99.71
C CAT 05JUN26 780.00 569 0.04 56 5.26 0.57 178 -12.43 -99.68
C CAT 05JUN26 820.00 10 0.01 78 0.50 0.50 78 -2.03 -99.51
* 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$ 17.74
29JUN26 9.00 C 0.00 0.00 0.00 8.76 -0.22 93 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.51 -0.22 88 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.26 -0.22 82 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.01 -0.22 77 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.76 -0.22 70 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.26 -0.27 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.76 -0.28 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.26 -0.27 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.76 -0.26 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.26 -0.27 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.77 -0.28 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.27 -0.27 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.77 -0.22 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.27 -0.23 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.77 -0.22 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.27 -0.29 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.77 -0.22 0 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.29 -0.21 17 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.85 -0.19 18 0 219 0
29JUN26 17.50 C 0.00 0.00 0.00 0.47 -0.17 17 0 229 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 -0.10 17 0 25 0
29JUN26 18.50 C 0.08 0.08 0.08 0.09 -0.06 17 15 147 +3
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.78 -0.25 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.29 -0.24 52 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.79 -0.25 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.29 -0.24 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.79 -0.23 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.29 -0.24 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.80 -0.25 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.30 -0.24 25 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.80 -0.19 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.30 -0.20 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.81 -0.23 19 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.32 -0.24 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.84 -0.21 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.36 -0.28 15 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.97 -0.21 16 0 15 0
30JUL26 17.50 C 0.58 0.58 0.58 0.66 -0.14 17 15 60 +15
30JUL26 18.00 C 0.00 0.00 0.00 0.41 -0.11 17 0 85 0
30JUL26 18.50 C 0.28 0.28 0.28 0.24 -0.08 18 15 105 +15
30JUL26 19.00 C 0.00 0.00 0.00 0.13 -0.06 18 0 30 0
30JUL26 19.50 C 0.09 0.09 0.09 0.07 -0.03 18 15 31 +15
30JUL26 20.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 24 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.81 -0.23 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.32 -0.21 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.82 -0.21 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.32 -0.21 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.83 -0.22 26 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.33 -0.21 20 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.80 -0.23 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.34 -0.20 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.85 -0.19 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.37 -0.23 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.92 -0.20 18 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.50 -0.19 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.09 -0.20 16 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.78 -0.14 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.54 -0.11 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.35 -0.09 17 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 0.22 -0.08 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.14 -0.04 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.08 -0.17 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.83 -0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.33 -0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.84 -0.20 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.34 -0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.85 -0.18 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.35 -0.18 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.86 -0.19 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.36 -0.19 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.87 -0.22 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.34 -0.25 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.90 -0.19 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.44 -0.19 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.94 -0.26 14 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.60 -0.18 18 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.21 -0.19 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 -0.16 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 -0.11 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.47 -0.08 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 -0.08 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 -0.05 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.04 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.11 -0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.86 -0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.37 -0.22 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.88 -0.16 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.34 -0.26 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.85 -0.18 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.35 -0.18 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.86 -0.19 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.36 -0.19 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.87 -0.22 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.35 -0.24 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.00 -0.21 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.56 -0.20 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.15 -0.20 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.78 -0.18 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.40 -0.21 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.12 -0.18 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 -0.13 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.67 -0.11 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 -0.11 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.09 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.07 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 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 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.11 -0.22 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.86 -0.22 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.37 -0.22 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.88 -0.22 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.34 -0.26 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.85 -0.26 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.35 -0.18 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.86 -0.19 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.36 -0.19 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.87 -0.22 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.38 -0.21 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.04 -0.21 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.63 -0.20 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.24 -0.19 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.89 -0.18 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.53 -0.21 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.27 -0.18 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.03 -0.14 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.83 -0.12 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.67 -0.11 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.55 -0.10 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 -0.08 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.27 -0.05 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.38 -0.22 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.85 -0.26 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.35 -0.18 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.86 -0.19 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.36 -0.19 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.87 -0.22 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.44 -0.20 13 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.13 -0.20 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.74 -0.19 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.38 -0.19 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.06 -0.17 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.76 -0.16 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.45 -0.19 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.22 -0.14 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.03 -0.12 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.85 -0.11 17 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.72 -0.08 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.59 -0.09 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.40 -0.07 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.26 -0.05 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
TOTAL CALL 60 2,805 +48
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 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 54 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 21 0 127 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 18 0 210 0
29JUN26 17.00 P 0.08 0.08 0.08 0.08 +0.03 18 32 171 -5
29JUN26 17.50 P 0.00 0.00 0.00 0.22 +0.08 18 0 44 0
29JUN26 18.00 P 0.00 0.00 0.00 0.48 +0.13 18 0 54 0
29JUN26 18.50 P 0.00 0.00 0.00 0.83 +0.17 18 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.27 +0.20 17 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.76 +0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.26 +0.22 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.26 +0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.36 +0.32 60 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.30 +0.26 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.36 +0.32 77 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.35 +0.31 84 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.30 +0.21 81 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.30 +0.22 87 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.32 +0.28 98 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 5 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 33 0
30JUL26 16.50 P 0.09 0.11 0.09 0.09 +0.02 18 300 604 +270
30JUL26 17.00 P 0.19 0.22 0.19 0.20 +0.05 18 30 102 +30
30JUL26 17.50 P 0.33 0.33 0.33 0.37 +0.08 18 3 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.63 +0.12 18 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 0.94 +0.13 18 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.33 +0.17 18 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.78 +0.20 18 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.26 +0.21 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.31 +0.27 31 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.36 +0.28 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.31 +0.23 43 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.36 +0.32 54 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.35 +0.31 58 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.31 +0.22 59 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.31 +0.23 63 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.32 +0.25 69 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 4 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.16 +0.04 18 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.29 +0.06 18 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.47 +0.08 18 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.73 +0.11 18 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 1.05 +0.14 19 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.43 +0.20 19 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.81 +0.18 17 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.27 +0.20 17 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.32 +0.28 27 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.36 +0.28 35 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.31 +0.23 37 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.36 +0.32 45 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.35 +0.31 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.31 +0.22 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.31 +0.23 54 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.32 +0.25 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 18 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.02 18 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 +0.03 18 0 38 0
29SEP26 16.50 P 0.24 0.24 0.24 0.22 +0.04 18 1 2 +1
29SEP26 17.00 P 0.00 0.00 0.00 0.37 +0.07 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 +0.09 18 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.82 +0.11 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.13 +0.14 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.50 +0.24 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.86 +0.18 18 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.30 +0.20 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.34 +0.30 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.36 +0.28 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.32 +0.24 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.36 +0.32 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.35 +0.31 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.32 +0.23 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.32 +0.24 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.32 +0.25 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 19 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 35 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 +0.03 18 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.35 +0.05 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.50 +0.06 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.70 +0.07 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 +0.09 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.22 +0.11 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.54 +0.13 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.89 +0.19 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.28 +0.21 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.62 +0.17 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.59 +0.21 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.54 +0.21 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.52 +0.22 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.48 +0.21 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.44 +0.22 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.42 +0.23 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.39 +0.22 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.38 +0.25 36 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 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.22 +0.02 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.33 +0.03 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 +0.04 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 +0.06 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.83 +0.07 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.07 +0.08 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.35 +0.10 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.61 +0.07 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.01 +0.18 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.38 +0.14 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.78 +0.23 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.65 +0.18 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.57 +0.19 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.54 +0.21 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.49 +0.21 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.44 +0.22 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.43 +0.23 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.40 +0.23 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.38 +0.25 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 18 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 0.06 +0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.41 +0.03 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.56 +0.04 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.74 +0.06 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.95 +0.07 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.19 +0.09 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.46 +0.09 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.77 +0.11 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.04 +0.06 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.40 +0.14 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.86 +0.23 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.70 +0.17 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.61 +0.19 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.56 +0.20 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.51 +0.22 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.47 +0.23 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.43 +0.23 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.41 +0.24 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.38 +0.23 29 0 0 0
TOTAL PUT 366 3,132 +296
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 47.58
29JUN26 23.00 C 0.00 0.00 0.00 24.62 -0.81 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.63 -0.80 88 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.72 -0.71 122 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.58 -0.85 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.63 -0.80 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.63 -0.81 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.59 -0.85 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.64 -0.82 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.64 -0.80 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.64 -0.81 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.63 -0.82 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.64 -0.82 0 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 12.69 -0.78 56 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 11.70 -0.69 53 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 10.70 -0.81 48 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 9.79 -0.76 53 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 8.83 -0.61 51 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 7.87 -0.63 48 0 201 0
29JUN26 41.00 C 0.00 0.00 0.00 6.78 -0.95 37 0 247 0
29JUN26 42.00 C 0.00 0.00 0.00 6.15 -0.68 49 0 225 0
29JUN26 43.00 C 0.00 0.00 0.00 5.35 -0.78 48 0 296 0
29JUN26 44.00 C 0.00 0.00 0.00 4.61 -0.75 48 0 140 0
29JUN26 45.00 C 0.00 0.00 0.00 4.02 -0.55 50 0 754 0
29JUN26 46.00 C 3.30 3.31 2.86 3.21 -0.67 46 48 472 +36
29JUN26 47.00 C 2.66 2.68 2.55 2.68 -0.63 47 66 233 +6
29JUN26 48.00 C 2.29 2.34 2.08 2.22 -0.58 47 90 415 -45
29JUN26 49.00 C 1.93 1.93 1.68 1.85 -0.52 48 61 518 0
29JUN26 50.00 C 1.57 1.68 1.41 1.54 -0.45 49 297 460 -4
29JUN26 52.50 C 1.09 1.09 0.87 0.86 -0.38 49 174 372 +18
29JUN26 55.00 C 0.71 0.74 0.58 0.45 -0.26 49 55 398 +20
29JUN26 57.50 C 0.39 0.39 0.38 0.22 -0.16 49 16 142 +7
29JUN26 60.00 C 0.29 0.29 0.28 0.10 -0.10 49 8 228 -2
29JUN26 62.50 C 0.16 0.16 0.16 0.05 -0.05 49 20 171 +20
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 52 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 23.67 -0.82 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 22.72 -0.77 70 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 21.69 -0.81 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 20.70 -0.73 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 19.71 -0.80 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 18.59 -0.93 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 17.64 -0.89 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 16.65 -0.79 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.66 -0.79 0 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 14.67 -0.82 0 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 13.86 -0.60 50 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 12.72 -1.04 0 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 11.85 -0.70 41 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 11.02 -0.66 46 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 10.10 -0.68 45 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 9.26 -0.58 46 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 8.54 -0.50 48 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 7.76 -0.51 48 0 254 0
30JUL26 42.00 C 0.00 0.00 0.00 7.02 -0.76 48 0 324 0
30JUL26 43.00 C 5.86 5.86 5.86 6.51 -0.56 51 1 341 0
30JUL26 44.00 C 0.00 0.00 0.00 5.60 -0.60 47 0 330 0
30JUL26 45.00 C 0.00 0.00 0.00 4.92 -0.68 46 0 380 0
30JUL26 46.00 C 4.51 4.51 4.45 4.38 -0.66 46 30 360 0
30JUL26 47.00 C 3.98 3.98 3.68 3.90 -0.60 47 65 389 -30
30JUL26 48.00 C 3.49 3.60 3.10 3.47 -0.56 48 173 228 +11
30JUL26 49.00 C 3.06 3.16 3.06 3.09 -0.51 48 90 348 -16
30JUL26 50.00 C 2.73 2.85 2.69 2.72 -0.49 48 116 318 +36
30JUL26 52.50 C 2.03 2.03 2.03 1.95 -0.47 49 15 198 0
30JUL26 55.00 C 1.33 1.46 1.33 1.34 -0.38 49 26 220 +25
30JUL26 57.50 C 1.21 1.21 1.06 0.90 -0.30 49 27 189 -12
30JUL26 60.00 C 0.87 0.87 0.79 0.59 -0.23 49 16 60 +15
30JUL26 62.50 C 0.66 0.66 0.59 0.38 -0.18 48 31 67 +16
30JUL26 65.00 C 0.48 0.48 0.42 0.24 -0.13 48 53 73 +53
30JUL26 67.50 C 0.33 0.36 0.33 0.15 -0.09 48 11 40 +5
28AUG26 27.00 C 0.00 0.00 0.00 20.80 -0.64 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 19.76 -0.75 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 18.73 -0.79 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 17.91 -0.62 53 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 16.88 -0.64 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.82 -0.76 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.97 -0.65 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.97 -0.71 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.12 -0.64 45 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 12.21 -0.65 44 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 11.34 -0.88 44 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 10.68 -0.55 48 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 9.75 -0.84 46 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 9.00 -0.76 46 0 153 0
28AUG26 41.00 C 0.00 0.00 0.00 8.40 -0.65 48 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 7.81 -0.71 49 0 121 0
28AUG26 43.00 C 0.00 0.00 0.00 7.16 -0.69 49 0 315 0
28AUG26 44.00 C 0.00 0.00 0.00 6.55 -0.67 49 0 360 0
28AUG26 45.00 C 0.00 0.00 0.00 5.98 -0.73 49 0 375 0
28AUG26 46.00 C 5.26 5.26 5.26 5.39 -0.76 48 15 350 -13
28AUG26 47.00 C 4.79 4.79 4.60 4.88 -0.59 48 34 621 +8
28AUG26 48.00 C 4.47 4.47 4.11 4.43 -0.58 48 60 268 -21
28AUG26 49.00 C 4.14 4.14 4.07 4.03 -0.54 49 50 354 0
28AUG26 50.00 C 3.69 3.69 3.48 3.65 -0.75 49 35 673 +35
28AUG26 52.50 C 2.81 2.95 2.81 2.88 -0.44 50 19 159 +11
28AUG26 55.00 C 2.22 2.35 2.22 2.19 -0.47 50 19 249 +12
28AUG26 57.50 C 1.75 1.76 1.75 1.64 -0.42 50 22 105 +14
28AUG26 60.00 C 1.38 1.38 1.38 1.22 -0.35 50 15 62 0
28AUG26 62.50 C 1.04 1.04 1.04 0.90 -0.28 50 15 76 +15
28AUG26 65.00 C 0.00 0.00 0.00 0.65 -0.24 49 0 30 0
28AUG26 67.50 C 0.66 0.66 0.66 0.47 -0.19 49 15 53 +15
29SEP26 23.00 C 0.00 0.00 0.00 24.67 -0.76 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 23.70 -0.79 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 22.73 -0.76 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.75 -0.80 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.90 -0.60 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.92 -0.71 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.92 -0.75 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.07 -0.66 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.09 -0.59 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.14 -0.65 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 15.12 -1.12 42 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 14.41 -0.58 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 13.59 -0.83 48 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 12.69 -0.94 47 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 11.91 -0.75 47 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 11.14 -0.70 47 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 10.36 -0.77 47 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 9.71 -0.52 48 0 336 0
29SEP26 41.00 C 0.00 0.00 0.00 8.96 -0.77 47 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 8.47 -0.77 49 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 7.85 -0.87 49 0 40 0
29SEP26 44.00 C 0.00 0.00 0.00 7.28 -0.58 49 0 64 0
29SEP26 45.00 C 0.00 0.00 0.00 6.73 -0.68 49 0 289 0
29SEP26 46.00 C 5.97 6.19 5.97 6.16 -0.72 48 17 234 -2
29SEP26 47.00 C 0.00 0.00 0.00 5.69 -0.58 48 0 203 0
29SEP26 48.00 C 5.35 5.35 4.90 5.20 -0.62 48 30 244 -5
29SEP26 49.00 C 4.75 4.95 4.51 4.80 -0.58 48 60 267 -30
29SEP26 50.00 C 4.40 4.40 4.28 4.45 -0.54 49 30 556 +15
29SEP26 52.50 C 3.57 3.60 3.43 3.63 -0.48 49 81 276 +15
29SEP26 55.00 C 2.88 2.88 2.76 2.93 -0.44 50 34 158 +19
29SEP26 57.50 C 2.48 2.48 2.32 2.31 -0.43 49 30 184 +15
29SEP26 60.00 C 2.03 2.03 1.91 1.82 -0.37 49 30 128 +3
29SEP26 62.50 C 1.68 1.68 1.60 1.42 -0.32 49 45 112 +45
29SEP26 65.00 C 1.30 1.30 1.27 1.11 -0.27 49 30 168 +15
29SEP26 67.50 C 1.18 1.18 1.05 0.86 -0.22 49 45 195 +30
29SEP26 70.00 C 0.00 0.00 0.00 0.66 -0.19 49 0 211 0
30DEC26 23.00 C 0.00 0.00 0.00 25.11 -0.67 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 24.21 -0.63 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.26 -0.61 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.35 -0.60 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 21.32 -0.58 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.42 -0.63 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.54 -0.74 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.66 -0.74 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.85 -0.77 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.02 -0.77 48 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 16.20 -0.70 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.54 -0.50 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.67 -0.66 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.08 -0.44 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.25 -0.70 48 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 12.47 -0.63 47 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 11.88 -0.68 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 11.24 -0.68 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 10.59 -0.72 48 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 10.01 -0.82 48 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 9.46 -0.80 48 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 8.93 -0.78 48 0 17 0
30DEC26 45.00 C 8.44 8.44 8.44 8.47 -0.63 48 15 59 -15
30DEC26 46.00 C 8.02 8.02 8.02 8.00 -0.61 48 15 72 -15
30DEC26 47.00 C 7.58 7.58 7.58 7.54 -0.61 48 15 42 +2
30DEC26 48.00 C 7.12 7.12 7.10 7.12 -0.59 48 30 44 +12
30DEC26 49.00 C 6.73 6.73 6.73 6.72 -0.58 48 15 92 +12
30DEC26 50.00 C 0.00 0.00 0.00 6.28 -0.64 48 0 26 0
30DEC26 52.50 C 5.42 5.42 5.42 5.51 -0.65 49 2 146 -2
30DEC26 55.00 C 0.00 0.00 0.00 4.70 -0.63 49 0 60 0
30DEC26 57.50 C 3.99 3.99 3.99 4.00 -0.34 49 17 120 +17
30DEC26 60.00 C 3.42 3.42 3.42 3.40 -0.55 49 2 20 +2
30DEC26 62.50 C 0.00 0.00 0.00 2.89 -0.50 49 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 2.44 -0.47 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.07 -0.42 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 25.45 -0.95 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 24.63 -0.58 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 23.71 -0.61 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 22.76 -0.66 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 21.90 -0.68 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.05 -0.62 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 20.23 -0.67 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 19.42 -0.59 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.66 -0.95 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.86 -0.80 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.14 -0.68 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.42 -0.72 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.69 -0.68 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 15.03 -0.74 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.38 -0.94 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.88 -0.45 49 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.13 -0.66 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 12.54 -0.80 48 0 8 0
30MAR27 41.00 C 11.76 11.76 11.76 11.87 -0.65 48 15 15 +15
30MAR27 42.00 C 11.10 11.10 11.10 11.36 -0.64 48 4 51 -4
30MAR27 43.00 C 10.71 10.71 10.65 10.84 -0.63 48 18 18 -3
30MAR27 44.00 C 0.00 0.00 0.00 10.34 -0.62 48 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 9.86 -0.63 48 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 9.41 -0.62 48 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 8.97 -0.62 48 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 8.56 -0.61 48 0 28 0
30MAR27 49.00 C 0.00 0.00 0.00 8.27 -0.57 49 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 7.80 -1.03 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.01 -0.81 49 0 42 0
30MAR27 55.00 C 0.00 0.00 0.00 6.27 -0.40 49 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 5.54 -0.41 49 0 2 0
30MAR27 60.00 C 4.79 4.98 4.79 4.60 -0.77 47 34 50 +34
30MAR27 62.50 C 0.00 0.00 0.00 4.16 -0.65 48 0 16 0
30MAR27 65.00 C 0.00 0.00 0.00 3.76 -0.70 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.35 -0.53 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.64 -0.73 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.00 -0.51 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.37 -0.60 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.79 -0.63 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.18 -0.70 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.62 -0.69 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.17 -0.62 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.73 -0.55 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.16 -0.61 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.68 -0.61 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.14 -0.66 49 0 0 0
29JUN27 46.00 C 10.30 10.30 10.30 10.70 -0.65 49 4 4 +4
29JUN27 47.00 C 10.00 10.00 10.00 10.43 -0.55 50 3 3 +3
29JUN27 48.00 C 0.00 0.00 0.00 9.79 -0.66 49 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 9.47 -0.64 49 0 29 0
29JUN27 50.00 C 0.00 0.00 0.00 9.09 -0.61 49 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 8.27 -0.54 50 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 7.29 -0.70 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.65 -0.63 49 0 17 0
29JUN27 60.00 C 0.00 0.00 0.00 6.10 -0.53 49 0 18 0
29JUN27 62.50 C 0.00 0.00 0.00 5.49 -0.53 49 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 4.92 -0.49 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.47 -0.45 49 0 7 0
TOTAL CALL 2,409 24,598 +417
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 68 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 59 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 309 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 51 0 393 0
29JUN26 36.00 P 0.04 0.04 0.04 0.03 -0.01 49 1 1,451 -1
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 380 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 344 0
29JUN26 39.00 P 0.14 0.14 0.14 0.13 -0.01 48 4 303 -4
29JUN26 40.00 P 0.19 0.22 0.15 0.21 0.00 48 129 609 +53
29JUN26 41.00 P 0.30 0.31 0.28 0.32 0.00 48 46 288 +15
29JUN26 42.00 P 0.46 0.46 0.46 0.47 +0.01 48 15 290 0
29JUN26 43.00 P 0.59 0.59 0.59 0.66 +0.02 48 15 248 +4
29JUN26 44.00 P 0.97 1.06 0.85 0.91 +0.04 48 78 239 -17
29JUN26 45.00 P 1.32 1.37 1.32 1.23 +0.08 48 30 283 0
29JUN26 46.00 P 1.84 1.88 1.67 1.62 +0.10 48 60 292 +60
29JUN26 47.00 P 2.18 2.32 2.18 2.11 +0.14 49 45 125 +26
29JUN26 48.00 P 2.84 2.93 2.62 2.67 +0.19 50 75 156 +25
29JUN26 49.00 P 3.61 3.61 3.61 3.28 +0.25 50 15 45 +15
29JUN26 50.00 P 0.00 0.00 0.00 3.94 +0.31 51 0 57 0
29JUN26 52.50 P 0.00 0.00 0.00 5.84 +0.46 53 0 1 0
29JUN26 55.00 P 0.00 0.00 0.00 7.99 +0.77 56 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 10.27 +0.58 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.67 +0.67 63 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.95 +0.53 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.42 +0.59 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.05 +0.73 77 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.42 +0.67 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.95 +0.79 77 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 62 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 55 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 0.00 49 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.08 0.00 49 0 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.12 0.00 49 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 0.17 0.00 49 0 205 0
30JUL26 36.00 P 0.00 0.00 0.00 0.23 0.00 48 0 401 0
30JUL26 37.00 P 0.00 0.00 0.00 0.32 0.00 48 0 258 0
30JUL26 38.00 P 0.46 0.46 0.46 0.44 +0.01 48 15 319 0
30JUL26 39.00 P 0.00 0.00 0.00 0.58 0.00 48 0 295 0
30JUL26 40.00 P 0.00 0.00 0.00 0.77 +0.03 48 0 498 0
30JUL26 41.00 P 0.00 0.00 0.00 0.97 +0.03 48 0 206 0
30JUL26 42.00 P 1.23 1.23 1.17 1.23 +0.04 47 2 376 0
30JUL26 43.00 P 1.58 1.58 1.45 1.52 +0.07 47 33 308 -18
30JUL26 44.00 P 2.03 2.07 1.80 1.85 +0.07 47 11 274 +1
30JUL26 45.00 P 2.43 2.54 2.28 2.24 +0.09 47 60 336 +23
30JUL26 46.00 P 2.93 2.99 2.91 2.71 +0.13 48 45 224 +15
30JUL26 47.00 P 0.00 0.00 0.00 3.23 +0.16 48 0 184 0
30JUL26 48.00 P 0.00 0.00 0.00 3.79 +0.20 49 0 212 0
30JUL26 49.00 P 4.27 4.32 4.27 4.39 +0.24 49 60 210 +30
30JUL26 50.00 P 0.00 0.00 0.00 5.08 +0.31 50 0 102 0
30JUL26 52.50 P 0.00 0.00 0.00 6.83 +0.38 51 0 36 0
30JUL26 55.00 P 0.00 0.00 0.00 8.43 +0.10 47 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 10.92 +0.53 54 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 13.07 +0.47 54 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 15.49 +0.64 59 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 17.84 +0.69 60 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.23 +0.74 62 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 0.00 51 0 16 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 18 0
28AUG26 32.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.25 -0.02 49 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.33 0.00 49 0 49 0
28AUG26 35.00 P 0.00 0.00 0.00 0.42 -0.02 49 0 99 0
28AUG26 36.00 P 0.00 0.00 0.00 0.55 -0.01 49 0 84 0
28AUG26 37.00 P 0.66 0.66 0.66 0.70 -0.01 49 1 137 0
28AUG26 38.00 P 0.00 0.00 0.00 0.88 0.00 49 0 140 0
28AUG26 39.00 P 0.00 0.00 0.00 1.08 -0.01 49 0 215 0
28AUG26 40.00 P 1.36 1.44 1.36 1.33 +0.01 49 30 155 0
28AUG26 41.00 P 1.72 1.72 1.68 1.59 +0.01 48 9 140 -1
28AUG26 42.00 P 1.88 1.88 1.88 1.91 +0.04 48 3 255 -1
28AUG26 43.00 P 0.00 0.00 0.00 2.25 +0.05 48 0 216 0
28AUG26 44.00 P 2.80 2.80 2.80 2.66 +0.10 49 1 274 0
28AUG26 45.00 P 3.19 3.19 3.19 3.11 +0.14 49 15 253 0
28AUG26 46.00 P 3.75 3.75 3.75 3.60 +0.19 49 1 343 0
28AUG26 47.00 P 4.24 4.39 4.06 4.10 +0.17 49 90 239 0
28AUG26 48.00 P 4.79 4.79 4.60 4.67 +0.20 50 45 266 0
28AUG26 49.00 P 5.38 5.39 5.38 5.25 +0.17 50 23 246 +15
28AUG26 50.00 P 0.00 0.00 0.00 5.85 +0.16 50 0 174 0
28AUG26 52.50 P 0.00 0.00 0.00 7.65 +0.36 52 0 60 0
28AUG26 55.00 P 0.00 0.00 0.00 9.52 +0.47 52 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 11.50 +0.53 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.69 +0.52 55 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.89 +0.65 56 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.08 +0.55 55 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.33 +0.66 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 0.00 51 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 0.00 49 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 0.00 49 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 -0.01 49 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.27 0.00 49 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.35 -0.01 49 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.44 0.00 48 0 512 0
29SEP26 34.00 P 0.00 0.00 0.00 0.56 +0.01 48 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 0.70 0.00 48 0 304 0
29SEP26 36.00 P 0.00 0.00 0.00 0.86 +0.01 48 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 1.10 +0.06 49 0 669 0
29SEP26 38.00 P 0.00 0.00 0.00 1.27 +0.01 48 0 89 0
29SEP26 39.00 P 0.00 0.00 0.00 1.53 +0.04 48 0 71 0
29SEP26 40.00 P 0.00 0.00 0.00 1.84 +0.06 48 0 168 0
29SEP26 41.00 P 0.00 0.00 0.00 2.16 +0.11 48 0 204 0
29SEP26 42.00 P 2.62 2.62 2.62 2.52 +0.09 49 15 107 -3
29SEP26 43.00 P 3.02 3.02 3.02 2.90 +0.11 49 15 269 0
29SEP26 44.00 P 3.40 3.48 3.40 3.35 +0.14 49 31 79 +8
29SEP26 45.00 P 3.93 3.93 3.92 3.82 +0.17 49 30 855 -4
29SEP26 46.00 P 4.43 4.43 4.43 4.29 +0.07 49 15 151 0
29SEP26 47.00 P 4.90 4.90 4.90 4.81 +0.18 49 2 195 -2
29SEP26 48.00 P 5.44 5.44 5.44 5.35 +0.19 49 15 370 0
29SEP26 49.00 P 6.07 6.08 6.07 5.94 +0.22 49 28 223 +13
29SEP26 50.00 P 0.00 0.00 0.00 6.62 +0.31 50 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 8.24 +0.22 50 0 30 0
29SEP26 55.00 P 0.00 0.00 0.00 10.08 +0.44 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.08 +0.40 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.13 +0.61 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.27 +0.53 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.47 +0.57 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.64 +0.45 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.95 +0.45 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.24 -0.02 48 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 -0.02 48 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.40 -0.03 48 0 117 0
30DEC26 29.00 P 0.00 0.00 0.00 0.51 -0.03 48 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 0.64 -0.02 48 0 58 0
30DEC26 31.00 P 0.87 0.88 0.87 0.78 -0.01 48 27 127 0
30DEC26 32.00 P 0.00 0.00 0.00 0.95 +0.02 48 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.12 0.00 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.34 +0.02 48 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 1.57 +0.05 48 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 1.78 +0.01 48 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 2.05 +0.01 48 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 2.34 +0.02 48 0 47 0
30DEC26 39.00 P 0.00 0.00 0.00 2.66 +0.03 48 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.01 +0.03 47 0 25 0
30DEC26 41.00 P 0.00 0.00 0.00 3.49 +0.15 49 0 30 0
30DEC26 42.00 P 4.02 4.02 4.02 3.92 +0.02 49 2 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.26 +0.04 48 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 4.85 +0.01 49 0 10 0
30DEC26 45.00 P 5.20 5.20 5.20 5.20 +0.04 48 2 8 +2
30DEC26 46.00 P 0.00 0.00 0.00 5.89 +0.21 49 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 6.25 -0.12 48 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 6.81 +0.01 48 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 7.40 +0.12 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.10 +0.38 49 0 16 0
30DEC26 52.50 P 9.66 9.66 9.66 9.84 +0.63 50 15 45 +15
30DEC26 55.00 P 0.00 0.00 0.00 11.50 +0.32 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.37 +0.50 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.30 +0.52 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.31 +0.55 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.31 +0.50 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.53 +0.62 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 -0.04 49 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.35 -0.05 49 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.44 -0.05 49 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.54 -0.07 48 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.65 -0.05 48 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.81 -0.03 49 0 38 0
30MAR27 29.00 P 0.00 0.00 0.00 0.98 -0.03 49 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.13 -0.05 48 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.32 -0.06 48 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.52 -0.08 48 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 1.76 -0.07 48 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.01 -0.08 48 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.27 -0.11 48 0 62 0
30MAR27 36.00 P 2.62 2.62 2.62 2.56 -0.11 48 15 17 +14
30MAR27 37.00 P 2.95 2.95 2.95 2.88 -0.10 48 15 19 0
30MAR27 38.00 P 0.00 0.00 0.00 3.23 -0.11 47 0 66 0
30MAR27 39.00 P 3.73 3.73 3.72 3.59 -0.11 47 18 17 +7
30MAR27 40.00 P 4.13 4.13 4.13 3.95 -0.11 47 15 54 +15
30MAR27 41.00 P 0.00 0.00 0.00 4.55 +0.07 48 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.01 +0.10 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.49 +0.14 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 6.00 +0.07 49 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 6.54 +0.25 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.84 +0.03 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.39 +0.03 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 7.95 +0.12 48 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 8.54 -0.26 48 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 9.24 +0.24 48 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 11.09 +0.64 50 0 0 0
30MAR27 55.00 P 12.52 12.52 12.52 12.83 +0.77 50 30 30 +30
30MAR27 57.50 P 0.00 0.00 0.00 14.32 +0.42 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.20 +0.46 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.22 +0.50 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.24 +0.57 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.20 +0.52 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 3.03 +0.04 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.38 +0.04 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.74 +0.04 48 0 0 0
29JUN27 38.00 P 4.16 4.16 4.16 4.10 +0.04 48 1 1 +1
29JUN27 39.00 P 0.00 0.00 0.00 4.50 +0.08 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.93 +0.07 48 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 5.43 +0.11 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.83 +0.09 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.32 +0.13 48 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.83 +0.09 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.37 +0.17 48 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 7.91 +0.12 48 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 8.46 +0.17 48 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.02 +0.12 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 9.61 +0.13 48 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 10.22 +0.15 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 11.81 +0.16 48 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 13.18 -0.14 46 0 0 0
29JUN27 57.50 P 15.20 15.20 15.20 15.28 +0.21 48 15 15 +4
29JUN27 60.00 P 0.00 0.00 0.00 17.20 +0.40 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.11 +0.44 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.07 +0.53 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.09 +0.34 49 0 0 0
TOTAL PUT 1,263 25,993 +340
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$ 18.63
29JUN26 14.00 C 0.00 0.00 0.00 4.71 +0.06 65 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.21 +0.02 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.71 +0.05 51 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.16 0.00 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.67 -0.02 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.19 -0.03 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.73 -0.03 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.31 -0.03 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.95 -0.03 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.67 -0.02 30 0 135 0
29JUN26 19.00 C 0.00 0.00 0.00 0.43 -0.03 29 0 327 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 -0.02 29 0 306 0
29JUN26 20.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 189 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.72 0.00 39 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.23 -0.01 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.74 -0.02 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.27 -0.01 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.79 -0.02 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.35 -0.03 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.95 -0.03 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.59 -0.02 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.26 -0.02 30 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 1.00 -0.02 30 0 145 0
30JUL26 19.00 C 0.00 0.00 0.00 0.77 -0.02 30 0 277 0
30JUL26 19.50 C 0.59 0.59 0.59 0.58 -0.02 30 13 145 0
30JUL26 20.00 C 0.00 0.00 0.00 0.42 -0.02 30 0 877 0
30JUL26 21.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 219 0
30JUL26 22.00 C 0.00 0.00 0.00 0.10 -0.01 30 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 31 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.78 -0.01 36 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 4.30 -0.01 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.84 -0.01 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.38 -0.02 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.94 -0.01 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.54 -0.01 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.17 -0.01 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.83 -0.01 31 0 0 0
28AUG26 18.00 C 1.46 1.46 1.46 1.57 +0.04 32 13 60 0
28AUG26 18.50 C 0.00 0.00 0.00 1.29 +0.02 32 0 134 0
28AUG26 19.00 C 0.00 0.00 0.00 1.06 +0.02 32 0 106 0
28AUG26 19.50 C 0.00 0.00 0.00 0.85 0.00 32 0 109 0
28AUG26 20.00 C 0.00 0.00 0.00 0.68 0.00 32 0 202 0
28AUG26 21.00 C 0.00 0.00 0.00 0.41 -0.01 31 0 210 0
28AUG26 22.00 C 0.00 0.00 0.00 0.24 0.00 31 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.14 0.00 32 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 0.00 31 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.83 0.00 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.36 0.00 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.90 -0.01 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.47 -0.01 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.03 -0.01 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.65 0.00 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.29 -0.01 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.97 -0.01 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.72 +0.01 33 0 90 0
29SEP26 18.50 C 0.00 0.00 0.00 1.46 +0.02 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 1.23 +0.01 33 0 107 0
29SEP26 19.50 C 0.00 0.00 0.00 1.02 0.00 33 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 0.84 0.00 32 0 261 0
29SEP26 21.00 C 0.00 0.00 0.00 0.56 0.00 32 0 228 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 0.00 32 0 224 0
29SEP26 23.00 C 0.29 0.29 0.29 0.23 0.00 32 15 60 +14
29SEP26 24.00 C 0.00 0.00 0.00 0.14 0.00 32 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 0.00 32 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 32 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 33 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 44 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 4.93 +0.01 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.50 0.00 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.13 +0.04 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.74 +0.05 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.36 +0.03 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.03 +0.04 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.73 +0.05 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.44 +0.05 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.18 +0.05 33 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.94 +0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.73 +0.06 33 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.57 +0.10 34 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.39 +0.10 34 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 1.03 +0.02 33 0 231 0
30DEC26 22.00 C 0.00 0.00 0.00 0.82 +0.05 34 0 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.63 +0.06 34 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.47 +0.04 34 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.35 +0.04 34 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.26 +0.04 34 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 +0.03 33 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 90 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30MAR27 14.00 C 0.00 0.00 0.00 5.14 +0.02 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.74 +0.02 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.37 +0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.00 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.66 -0.01 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.23 -0.12 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.94 -0.11 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.66 -0.02 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.41 -0.02 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.17 -0.02 30 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.95 -0.02 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.75 -0.01 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.57 -0.02 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.25 -0.02 30 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.02 -0.01 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.79 -0.01 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.62 -0.01 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.49 0.00 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.37 -0.01 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.29 0.00 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 0.00 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 0.00 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 0.00 31 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 5.33 +0.02 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.99 +0.05 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.63 +0.05 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.29 +0.04 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.96 +0.02 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.66 +0.02 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.41 +0.05 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.15 -0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.91 +0.09 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.67 +0.07 33 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.40 +0.01 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.19 0.00 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 2.01 0.00 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.68 0.00 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.42 0.00 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.18 0.00 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.99 0.00 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.83 0.00 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.71 0.00 33 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 0.59 0.00 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.49 +0.01 33 0 0 0
TOTAL CALL 41 16,744 +14
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 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 132 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 29 0 134 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 0.00 28 0 217 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 0.00 28 0 294 0
29JUN26 18.00 P 0.00 0.00 0.00 0.28 0.00 28 0 500 0
29JUN26 18.50 P 0.47 0.47 0.47 0.47 -0.01 28 1 314 +1
29JUN26 19.00 P 0.00 0.00 0.00 0.74 -0.01 28 0 632 0
29JUN26 19.50 P 0.00 0.00 0.00 1.07 -0.03 27 0 252 0
29JUN26 20.00 P 0.00 0.00 0.00 1.49 +0.01 29 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.39 +0.02 29 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.37 0.00 0 0 588 0
29JUN26 23.00 P 0.00 0.00 0.00 4.37 -0.03 0 0 301 0
29JUN26 24.00 P 0.00 0.00 0.00 5.37 -0.02 0 0 1,045 -225
29JUN26 25.00 P 0.00 0.00 0.00 6.37 -0.03 0 0 0 -237
29JUN26 26.00 P 0.00 0.00 0.00 7.37 -0.03 0 0 0 -262
29JUN26 27.00 P 0.00 0.00 0.00 8.37 -0.03 0 0 0 -85
29JUN26 28.00 P 0.00 0.00 0.00 9.37 -0.03 0 0 0 -15
29JUN26 29.00 P 0.00 0.00 0.00 10.37 -0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.37 -0.03 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.37 -0.03 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.37 -0.03 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.37 -0.04 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.37 -0.03 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.37 -0.03 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.37 -0.03 0 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 0.00 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 126 0
30JUL26 16.50 P 0.00 0.00 0.00 0.16 0.00 30 0 101 0
30JUL26 17.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 172 0
30JUL26 17.50 P 0.00 0.00 0.00 0.40 +0.02 30 0 113 0
30JUL26 18.00 P 0.56 0.57 0.56 0.55 0.00 29 24 1,102 -24
30JUL26 18.50 P 0.79 0.79 0.79 0.77 0.00 29 38 468 -15
30JUL26 19.00 P 1.07 1.07 1.06 1.06 +0.02 30 30 422 0
30JUL26 19.50 P 0.00 0.00 0.00 1.35 0.00 30 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 1.70 0.00 30 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.51 +0.01 30 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.44 +0.03 32 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.39 -0.01 33 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.39 0.00 38 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.39 -0.01 43 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.39 -0.01 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.39 -0.01 52 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.39 -0.01 57 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.39 -0.01 61 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.39 -0.01 64 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.39 -0.01 68 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 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.30 +0.01 31 0 35 0
28AUG26 17.00 P 0.00 0.00 0.00 0.43 +0.01 31 0 16 0
28AUG26 17.50 P 0.00 0.00 0.00 0.57 +0.01 31 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.76 0.00 30 0 50 0
28AUG26 18.50 P 1.01 1.01 1.01 0.99 0.00 30 15 186 0
28AUG26 19.00 P 1.28 1.28 1.28 1.25 -0.01 30 15 163 0
28AUG26 19.50 P 0.00 0.00 0.00 1.57 0.00 31 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 1.92 +0.02 31 0 441 0
28AUG26 21.00 P 0.00 0.00 0.00 2.66 +0.01 31 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 3.51 -0.01 31 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 4.44 +0.03 33 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.39 0.00 33 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.39 -0.01 37 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.39 -0.01 41 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.39 -0.01 45 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.39 -0.01 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.39 -0.01 52 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.39 -0.01 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 0.00 32 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 0.00 32 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 0.00 32 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.37 +0.01 32 0 74 0
29SEP26 16.50 P 0.00 0.00 0.00 0.50 +0.01 32 0 64 0
29SEP26 17.00 P 0.00 0.00 0.00 0.65 0.00 31 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.84 +0.02 31 0 92 0
29SEP26 18.00 P 1.06 1.06 1.06 1.06 +0.02 31 1 133 -1
29SEP26 18.50 P 1.31 1.31 1.31 1.30 +0.01 31 1 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.58 +0.01 31 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 1.90 +0.01 31 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 2.27 +0.03 32 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.00 +0.03 32 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 3.79 -0.01 31 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.66 -0.03 31 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.62 +0.02 33 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.55 +0.02 33 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.51 +0.02 33 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.47 +0.02 31 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.45 +0.02 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.43 +0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.41 +0.01 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.39 -0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.39 -0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.39 -0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.39 -0.01 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.39 -0.01 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.39 -0.01 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 +0.03 33 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 +0.02 33 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 +0.05 33 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 +0.05 33 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.72 +0.06 33 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.88 +0.06 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.08 +0.07 33 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.28 +0.08 33 0 37 0
30DEC26 18.00 P 0.00 0.00 0.00 1.51 +0.07 32 0 122 0
30DEC26 18.50 P 0.00 0.00 0.00 1.79 +0.02 33 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 2.08 +0.06 33 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.40 +0.13 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.72 +0.12 33 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.31 +0.01 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.06 -0.01 31 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 4.88 -0.02 31 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.74 -0.04 31 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.63 -0.06 30 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.55 -0.05 29 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.54 0.00 32 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.49 -0.01 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.45 0.00 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.43 +0.01 27 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.40 -0.01 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.39 -0.01 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.39 -0.02 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.39 -0.01 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.39 -0.01 31 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.39 -0.01 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 0.00 31 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 0.00 31 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.57 +0.01 31 0 39 0
30MAR27 15.50 P 0.71 0.71 0.71 0.70 +0.01 31 15 180 +15
30MAR27 16.00 P 0.00 0.00 0.00 0.85 +0.01 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.02 +0.01 30 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.21 +0.01 30 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.42 0.00 30 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.68 +0.01 30 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 1.93 0.00 30 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.22 +0.01 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.48 -0.04 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 2.81 -0.02 30 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.50 -0.04 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.25 -0.03 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.05 -0.02 31 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 5.88 -0.04 30 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.74 -0.03 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.68 0.00 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.60 -0.01 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.54 -0.01 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.49 -0.01 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.45 -0.01 29 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.42 -0.01 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.40 0.00 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.39 -0.02 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.39 -0.01 26 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.58 +0.01 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.72 +0.01 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.86 +0.01 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.03 +0.01 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.21 +0.02 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.42 +0.02 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.63 +0.01 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.87 +0.01 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.13 +0.02 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.40 +0.02 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.68 +0.01 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.97 0.00 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.29 0.00 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.98 +0.02 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.70 -0.01 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.47 -0.02 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.26 -0.04 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.09 -0.04 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.95 -0.04 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.81 -0.05 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.70 -0.06 34 0 0 0
TOTAL PUT 140 14,192 -848
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$ 76.70
05JUN26 52.50 C 0.00 0.00 0.00 24.43 -5.45 415 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 21.93 -5.45 371 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 19.43 -5.46 329 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 16.93 -5.45 289 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 14.43 -5.46 249 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 11.93 -5.46 210 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 9.43 -5.33 171 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 6.95 -5.31 135 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 4.57 -5.19 109 0 0 0
05JUN26 75.00 C 4.11 4.11 4.11 2.36 -4.90 84 15 15 +15
05JUN26 77.50 C 1.76 1.76 0.74 0.71 -4.21 65 425 311 +296
05JUN26 80.00 C 0.69 0.70 0.12 0.12 -2.33 62 329 153 +135
05JUN26 82.50 C 0.16 0.16 0.04 0.01 -0.58 61 194 207 -93
05JUN26 85.00 C 0.02 0.03 0.02 0.01 -0.05 82 4 381 -4
05JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 190 0
05JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 121 0 105 0
05JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
05JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
05JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 24.44 -5.53 144 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 21.94 -5.53 129 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 19.44 -5.53 114 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 16.95 -5.65 101 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 14.71 -5.39 105 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 11.93 -5.55 71 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 9.43 -5.68 58 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 7.07 -5.23 52 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 5.03 -4.78 52 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 3.05 -4.30 46 0 0 0
12JUN26 77.50 C 1.75 1.80 1.55 1.50 -3.63 40 296 295 +280
12JUN26 80.00 C 1.29 1.29 0.62 0.69 -2.27 40 903 584 +569
12JUN26 82.50 C 0.77 0.77 0.22 0.28 -1.02 41 306 254 -1
12JUN26 85.00 C 0.20 0.21 0.11 0.10 -0.40 41 71 126 +19
12JUN26 87.50 C 0.04 0.07 0.04 0.04 -0.13 43 35 41 +34
12JUN26 90.00 C 0.04 0.04 0.03 0.01 -0.04 42 39 32 +27
12JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
12JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.99 -5.62 122 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 34.00 -5.61 119 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.86 -5.87 97 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 32.00 -5.73 110 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.00 -5.48 106 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.00 -5.73 102 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.01 -5.86 99 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.01 -5.73 95 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.02 -5.85 92 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.44 -5.80 76 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.94 -5.54 67 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.52 -5.49 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.09 -5.57 60 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.71 -5.46 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.07 -5.67 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.77 -5.59 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.76 -4.72 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 5.71 -4.36 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.93 -3.82 36 0 0 0
29JUN26 77.50 C 3.40 3.40 2.50 2.50 -3.08 34 128 127 +125
29JUN26 80.00 C 1.98 2.02 1.43 1.48 -2.27 33 754 660 +563
29JUN26 82.50 C 1.62 1.62 0.77 0.81 -1.32 33 1,223 2,014 +77
29JUN26 85.00 C 0.74 0.74 0.42 0.39 -0.80 32 1,120 2,751 -469
29JUN26 87.50 C 0.36 0.36 0.25 0.17 -0.45 31 207 1,325 -1
29JUN26 90.00 C 0.16 0.20 0.15 0.07 -0.24 31 89 3,534 +4
29JUN26 92.50 C 0.11 0.13 0.11 0.03 -0.12 31 33 1,546 +16
29JUN26 95.00 C 0.05 0.10 0.05 0.01 -0.06 31 60 2,568 -43
29JUN26 97.50 C 0.05 0.07 0.05 0.01 -0.03 34 2 737 0
29JUN26 100.00 C 0.03 0.03 0.03 0.01 -0.01 37 3 872 0
29JUN26 102.50 C 0.04 0.04 0.04 0.01 0.00 40 4 1,590 0
29JUN26 105.00 C 0.01 0.03 0.01 0.01 0.00 43 28 305 +2
29JUN26 107.50 C 0.01 0.01 0.01 0.01 0.00 46 3 481 +3
29JUN26 110.00 C 0.01 0.01 0.01 0.01 0.00 49 168 717 +152
29JUN26 112.50 C 0.01 0.01 0.01 0.01 0.00 52 69 324 +69
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 230 0
30JUL26 42.00 C 0.00 0.00 0.00 35.12 -5.52 84 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 34.13 -5.52 81 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 33.14 -5.59 79 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 32.15 -5.58 76 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 31.30 -5.37 80 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 30.16 -5.57 71 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 29.17 -5.70 68 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 28.18 -5.56 66 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.19 -5.68 64 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.71 -5.53 58 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.28 -5.47 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.85 -5.43 50 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.45 -5.36 46 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.25 -5.06 46 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.54 -5.43 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.61 -4.95 38 0 0 0
30JUL26 70.00 C 11.85 11.85 9.14 8.54 -4.59 36 60 155 +35
30JUL26 72.50 C 0.00 0.00 0.00 6.68 -4.00 34 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.05 -3.52 33 0 1 0
30JUL26 77.50 C 3.98 3.98 3.67 3.66 -2.98 32 30 23 +15
30JUL26 80.00 C 4.71 4.71 2.60 2.60 -2.48 31 76 137 +33
30JUL26 82.50 C 2.70 2.70 1.95 1.78 -1.81 31 186 271 +149
30JUL26 85.00 C 1.98 1.98 1.20 1.17 -1.32 31 91 1,692 +2
30JUL26 87.50 C 0.95 1.01 0.88 0.74 -0.92 30 265 509 +121
30JUL26 90.00 C 0.95 0.95 0.61 0.45 -0.61 30 507 777 +95
30JUL26 92.50 C 0.53 0.53 0.42 0.27 -0.39 30 104 259 -75
30JUL26 95.00 C 0.39 0.39 0.31 0.15 -0.24 30 99 172 +72
30JUL26 97.50 C 0.28 0.28 0.23 0.08 -0.14 29 60 728 -27
30JUL26 100.00 C 0.20 0.20 0.17 0.05 -0.07 30 18 808 -4
30JUL26 102.50 C 0.14 0.14 0.14 0.03 -0.04 30 3 482 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 171 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
28AUG26 42.00 C 0.00 0.00 0.00 35.43 -5.41 77 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 34.44 -5.41 75 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 33.45 -5.41 72 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 32.46 -5.41 70 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 31.77 -5.11 76 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.79 -5.10 73 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.50 -5.39 63 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.52 -5.39 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.38 -5.54 55 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.87 -5.60 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.53 -5.47 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.15 -5.44 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.82 -5.35 42 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.57 -5.19 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.41 -4.94 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.97 -5.05 33 0 0 0
28AUG26 70.00 C 9.63 9.63 9.63 9.06 -4.31 32 15 15 +4
28AUG26 72.50 C 0.00 0.00 0.00 7.48 -3.79 33 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 5.95 -3.36 32 0 2 0
28AUG26 77.50 C 6.36 6.36 4.50 4.50 -3.04 31 50 50 +50
28AUG26 80.00 C 4.96 4.96 3.85 3.50 -2.64 31 25 34 +24
28AUG26 82.50 C 3.70 3.70 2.86 2.65 -2.09 31 55 51 +21
28AUG26 85.00 C 2.85 2.85 2.20 1.97 -1.63 31 121 894 +111
28AUG26 87.50 C 1.76 1.76 1.50 1.45 -1.25 31 37 189 +22
28AUG26 90.00 C 1.30 1.32 1.20 1.05 -0.93 31 88 186 +60
28AUG26 92.50 C 0.88 0.98 0.88 0.75 -0.67 31 60 175 +43
28AUG26 95.00 C 0.68 0.69 0.68 0.53 -0.47 31 30 726 +10
28AUG26 97.50 C 0.56 0.56 0.55 0.37 -0.33 31 61 413 +45
28AUG26 100.00 C 0.46 0.46 0.45 0.26 -0.21 31 30 249 +19
28AUG26 102.50 C 0.38 0.38 0.38 0.18 -0.14 32 2 94 -2
28AUG26 105.00 C 0.29 0.29 0.29 0.12 -0.09 32 15 131 +2
28AUG26 107.50 C 0.00 0.00 0.00 0.08 -0.06 32 0 240 0
28AUG26 110.00 C 0.19 0.19 0.19 0.06 -0.03 32 3 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.05 -4.83 83 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.03 -4.87 79 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.01 -4.90 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.99 -4.93 73 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.97 -4.96 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.95 -4.99 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.50 -5.46 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.52 -5.45 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.39 -5.60 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.99 -5.54 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.59 -5.52 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.23 -5.48 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.92 -5.38 38 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 15.74 -5.18 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.70 -4.88 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.34 -4.97 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.52 -4.59 32 0 1 0
29SEP26 72.50 C 9.90 9.90 9.90 8.05 -3.65 32 1 1 +1
29SEP26 75.00 C 0.00 0.00 0.00 6.58 -3.26 32 0 190 0
29SEP26 77.50 C 0.00 0.00 0.00 5.27 -3.07 31 0 170 0
29SEP26 80.00 C 4.67 4.67 4.45 4.19 -2.67 31 56 216 -10
29SEP26 82.50 C 3.55 3.60 3.55 3.29 -2.21 31 22 1,115 -12
29SEP26 85.00 C 3.08 3.08 2.60 2.54 -1.85 31 26 2,849 +17
29SEP26 87.50 C 2.20 2.25 2.15 1.94 -1.52 31 23 371 +23
29SEP26 90.00 C 1.87 1.87 1.65 1.48 -1.21 31 127 393 +127
29SEP26 92.50 C 1.45 1.45 1.36 1.11 -0.98 31 117 320 +93
29SEP26 95.00 C 1.19 1.19 1.11 0.82 -0.78 30 516 1,006 +403
29SEP26 97.50 C 0.86 0.86 0.86 0.59 -0.62 30 59 58 -54
29SEP26 100.00 C 0.74 0.74 0.74 0.43 -0.47 30 15 286 0
29SEP26 102.50 C 0.00 0.00 0.00 0.31 -0.36 30 0 265 0
29SEP26 105.00 C 0.58 0.58 0.58 0.22 -0.28 30 2 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 -0.22 30 0 197 0
29SEP26 110.00 C 0.39 0.39 0.39 0.11 -0.15 30 2 316 -2
29SEP26 112.50 C 0.00 0.00 0.00 0.08 -0.11 30 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 -0.09 30 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 -0.06 30 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 36.05 -4.88 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 35.03 -4.95 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.01 -5.08 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.99 -5.14 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.97 -5.21 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.95 -5.27 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.83 -5.47 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.89 -5.46 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.94 -5.44 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.48 -5.53 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.08 -5.50 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.78 -5.48 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.60 -5.44 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.53 -5.28 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 14.61 -5.04 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 12.84 -4.75 32 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 10.88 -4.78 30 0 17 0
30DEC26 72.50 C 0.00 0.00 0.00 9.73 -3.70 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 8.44 -3.32 31 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 7.28 -3.26 31 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 6.21 -2.91 31 0 135 0
30DEC26 82.50 C 0.00 0.00 0.00 5.30 -2.51 31 0 608 0
30DEC26 85.00 C 5.10 5.10 5.08 4.50 -2.15 31 4 446 -3
30DEC26 87.50 C 0.00 0.00 0.00 3.81 -1.85 31 0 1,661 0
30DEC26 90.00 C 0.00 0.00 0.00 3.24 -1.51 32 0 1,439 0
30DEC26 92.50 C 0.00 0.00 0.00 2.71 -1.26 32 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 2.30 -1.01 32 0 207 0
30DEC26 97.50 C 2.03 2.06 1.96 1.92 -0.78 32 191 283 +181
30DEC26 100.00 C 0.00 0.00 0.00 1.62 -0.62 32 0 81 0
30DEC26 102.50 C 1.46 1.46 1.46 1.35 -0.46 32 2 54 +2
30DEC26 105.00 C 1.28 1.28 1.28 1.14 -0.33 32 2 101 0
30DEC26 107.50 C 0.00 0.00 0.00 0.94 -0.24 32 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.80 -0.13 32 0 75 0
30DEC26 112.50 C 0.00 0.00 0.00 0.66 -0.09 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 0.56 0.00 33 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.47 +0.02 33 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.38 +0.03 33 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.33 +0.05 33 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.27 +0.06 33 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.23 +0.07 33 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.20 +0.08 33 0 387 0
30MAR27 42.00 C 0.00 0.00 0.00 36.39 -5.17 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.43 -5.20 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.47 -5.22 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.51 -5.25 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.57 -5.25 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.63 -5.26 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.69 -5.26 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.77 -5.25 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.86 -5.23 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.60 -5.18 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.21 -5.25 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.33 -4.87 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.04 -4.99 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.36 -4.56 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 16.52 -4.36 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.74 -4.24 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.15 -4.00 33 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 11.48 -3.94 32 0 2 0
30MAR27 75.00 C 10.88 10.88 10.88 10.13 -3.67 32 15 17 +8
30MAR27 77.50 C 9.75 9.75 9.75 8.89 -3.31 31 15 15 +15
30MAR27 80.00 C 8.42 8.42 8.42 7.81 -3.13 31 15 22 +15
30MAR27 82.50 C 7.72 7.72 7.06 6.89 -2.75 31 40 750 0
30MAR27 85.00 C 6.71 6.71 6.05 6.01 -2.47 31 32 540 +32
30MAR27 87.50 C 6.04 6.04 6.04 5.30 -2.18 31 1 193 0
30MAR27 90.00 C 5.22 5.22 5.22 4.60 -1.97 31 2 117 +2
30MAR27 92.50 C 0.00 0.00 0.00 4.05 -1.72 31 0 19 0
30MAR27 95.00 C 0.00 0.00 0.00 3.51 -1.53 31 0 16 0
30MAR27 97.50 C 0.00 0.00 0.00 3.08 -1.32 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 2.68 -1.16 31 0 456 0
30MAR27 102.50 C 2.80 2.80 2.80 2.33 -1.00 32 1 73 0
30MAR27 105.00 C 0.00 0.00 0.00 2.04 -0.86 32 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 1.75 -0.74 32 0 6 0
30MAR27 110.00 C 1.74 1.74 1.74 1.54 -0.64 32 1 63 +1
30MAR27 112.50 C 0.00 0.00 0.00 1.34 -0.53 32 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 1.15 -0.47 32 0 19 0
30MAR27 117.50 C 1.16 1.16 1.16 1.02 -0.38 32 15 20 +15
30MAR27 120.00 C 1.05 1.05 1.05 0.89 -0.29 32 15 21 +15
30MAR27 122.50 C 0.00 0.00 0.00 0.76 -0.28 32 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 0.68 -0.21 32 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 0.57 -0.16 32 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 0.50 -0.14 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 27.41 -4.96 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.34 -4.82 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.31 -4.68 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.42 -4.48 36 0 0 0
29JUN27 62.50 C 20.50 20.50 20.50 19.24 -4.63 34 1 1 +1
29JUN27 65.00 C 0.00 0.00 0.00 17.44 -4.47 33 0 0 0
29JUN27 67.50 C 15.49 15.49 15.49 15.49 -4.55 31 15 15 +15
29JUN27 70.00 C 13.93 13.93 13.93 13.93 -4.33 31 15 15 +15
29JUN27 72.50 C 0.00 0.00 0.00 13.15 -3.44 33 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.78 -3.26 32 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.17 -3.41 31 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.10 -3.10 31 0 0 0
29JUN27 82.50 C 8.33 8.33 8.33 8.19 -2.76 31 2 2 +2
29JUN27 85.00 C 0.00 0.00 0.00 7.33 -2.54 31 0 46 0
29JUN27 87.50 C 0.00 0.00 0.00 6.48 -2.39 31 0 0 0
29JUN27 90.00 C 6.33 6.33 6.33 5.79 -2.19 31 1 1 +1
29JUN27 92.50 C 0.00 0.00 0.00 5.07 -2.10 30 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 4.49 -1.95 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.90 -1.88 30 0 0 0
29JUN27 100.00 C 3.90 3.90 3.90 3.43 -1.76 30 3 3 +3
29JUN27 102.50 C 0.00 0.00 0.00 2.98 -1.71 30 0 2 0
29JUN27 105.00 C 3.22 3.22 3.22 2.59 -1.63 30 1 1 +1
29JUN27 107.50 C 0.00 0.00 0.00 2.26 -1.53 30 0 6 0
29JUN27 110.00 C 0.00 0.00 0.00 1.93 -1.48 29 0 15 0
29JUN27 112.50 C 2.30 2.30 2.30 1.69 -1.39 29 1 2 +1
TOTAL CALL 9,955 51,412 +3,508
05JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 139 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.03 123 0 0 0
05JUN26 70.00 P 0.03 0.03 0.03 0.09 +0.08 107 16 16 +16
05JUN26 72.50 P 0.07 0.12 0.07 0.23 +0.22 93 51 77 +48
05JUN26 75.00 P 0.06 0.48 0.06 0.57 +0.56 78 387 280 +280
05JUN26 77.50 P 0.04 1.38 0.04 1.44 +1.43 61 1,897 1,372 +1,210
05JUN26 80.00 P 0.28 2.99 0.28 3.41 +3.29 61 269 189 -100
05JUN26 82.50 P 2.50 4.61 2.50 5.81 +5.02 63 51 278 -18
05JUN26 85.00 P 5.60 6.46 5.60 8.30 +5.50 0 2 5 -17
05JUN26 87.50 P 0.00 0.00 0.00 10.80 +5.55 0 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 13.30 +5.55 0 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 15.80 +5.55 0 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 18.30 +5.55 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 20.80 +5.55 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 23.30 +5.55 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 25.80 +5.55 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 28.30 +5.55 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 30.80 +5.55 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 33.30 +5.55 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 35.80 +5.55 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 38.30 +5.55 0 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 0.08 +0.07 60 0 0 0
12JUN26 67.50 P 0.15 0.15 0.15 0.16 +0.15 56 16 16 +16
12JUN26 70.00 P 0.18 0.18 0.18 0.32 +0.31 52 4 4 +4
12JUN26 72.50 P 0.34 0.59 0.34 0.62 +0.60 47 49 49 +47
12JUN26 75.00 P 0.16 1.19 0.16 1.19 +1.14 43 293 191 +185
12JUN26 77.50 P 0.36 2.23 0.36 2.23 +2.05 40 763 382 +379
12JUN26 80.00 P 0.81 3.71 0.81 3.81 +3.26 36 239 138 +69
12JUN26 82.50 P 0.00 0.00 0.00 5.85 +4.43 30 3 86 0
12JUN26 85.00 P 4.93 4.93 4.93 8.37 +5.28 41 15 15 +15
12JUN26 87.50 P 0.00 0.00 0.00 10.81 +5.44 41 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 13.30 +5.53 0 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 15.80 +5.55 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 18.30 +5.55 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 20.80 +5.55 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 23.30 +5.55 0 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 25.80 +5.55 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 28.30 +5.55 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 30.80 +5.55 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 33.30 +5.55 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 35.80 +5.55 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 173 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 2,390 0
29JUN26 57.50 P 0.05 0.05 0.05 0.04 +0.03 50 94 280 -21
29JUN26 60.00 P 0.03 0.07 0.02 0.07 +0.06 47 121 674 +1
29JUN26 62.50 P 0.05 0.15 0.05 0.14 +0.13 45 147 638 +79
29JUN26 65.00 P 0.04 0.26 0.04 0.25 +0.23 43 179 1,762 -69
29JUN26 67.50 P 0.14 0.41 0.14 0.42 +0.38 40 179 688 -22
29JUN26 70.00 P 0.20 0.70 0.20 0.74 +0.65 39 648 3,186 +400
29JUN26 72.50 P 0.19 1.17 0.19 1.23 +1.06 37 1,292 3,788 +174
29JUN26 75.00 P 0.34 1.86 0.34 1.96 +1.62 35 1,549 3,204 +679
29JUN26 77.50 P 0.85 2.99 0.85 3.00 +2.35 32 2,470 2,566 +1,001
29JUN26 80.00 P 1.50 4.45 1.50 4.47 +3.27 31 321 4,871 -17
29JUN26 82.50 P 2.86 4.17 2.75 6.33 +4.23 30 44 2,934 -3
29JUN26 85.00 P 4.62 8.60 4.54 8.50 +4.81 30 42 3,743 -11
29JUN26 87.50 P 8.00 9.84 8.00 10.87 +5.32 31 100 682 0
29JUN26 90.00 P 10.00 12.30 10.00 13.31 +5.41 31 42 646 -41
29JUN26 92.50 P 0.00 0.00 0.00 15.80 +5.51 0 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 18.30 +5.55 0 0 309 0
29JUN26 97.50 P 17.01 18.75 17.01 20.80 +5.55 0 57 33 +3
29JUN26 100.00 P 0.00 0.00 0.00 23.30 +5.55 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 25.80 +5.55 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.30 +5.55 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.80 +5.55 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.30 +5.55 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.80 +5.55 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.30 +5.55 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.80 +5.55 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.30 +5.55 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.80 +5.55 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.30 +5.55 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.80 +5.55 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.30 +5.55 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.06 +0.05 40 0 21 0
30JUL26 57.50 P 0.00 0.00 0.00 0.11 +0.09 39 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.20 +0.17 38 0 54 0
30JUL26 62.50 P 0.18 0.39 0.18 0.34 +0.28 37 76 152 +41
30JUL26 65.00 P 0.22 0.50 0.22 0.54 +0.43 35 73 287 +40
30JUL26 67.50 P 0.36 0.55 0.36 0.87 +0.67 34 36 162 +36
30JUL26 70.00 P 0.47 1.28 0.47 1.34 +0.97 33 108 388 -11
30JUL26 72.50 P 0.80 1.77 0.80 1.98 +1.38 32 271 690 +31
30JUL26 75.00 P 1.08 2.75 1.07 2.83 +1.87 31 175 642 +147
30JUL26 77.50 P 1.70 3.50 1.70 3.94 +2.42 30 143 774 +132
30JUL26 80.00 P 2.96 4.55 2.96 5.37 +3.09 29 22 1,856 +20
30JUL26 82.50 P 5.54 5.54 5.54 7.11 +3.82 29 15 417 0
30JUL26 85.00 P 0.00 0.00 0.00 9.05 +4.36 29 0 596 0
30JUL26 87.50 P 8.94 8.94 8.94 11.18 +4.83 29 1 312 -1
30JUL26 90.00 P 0.00 0.00 0.00 13.51 +5.03 30 0 105 0
30JUL26 92.50 P 0.00 0.00 0.00 15.87 +5.26 30 0 89 0
30JUL26 95.00 P 0.00 0.00 0.00 18.31 +5.42 30 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 20.80 +5.52 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.30 +5.55 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.80 +5.55 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.30 +5.55 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.80 +5.55 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.30 +5.55 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 35.80 +5.55 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 38.30 +5.55 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 40.80 +5.55 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 43.30 +5.55 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 45.80 +5.55 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 48.30 +5.55 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 50.80 +5.55 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 53.30 +5.55 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 45.00 P 0.06 0.06 0.06 0.01 0.00 40 12 12 +12
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 +0.06 37 0 10 0
28AUG26 55.00 P 0.16 0.19 0.16 0.13 +0.11 37 11 25 +11
28AUG26 57.50 P 0.22 0.29 0.22 0.23 +0.20 36 122 92 +82
28AUG26 60.00 P 0.27 0.39 0.27 0.38 +0.31 35 59 64 +39
28AUG26 62.50 P 0.34 0.53 0.34 0.60 +0.47 35 25 120 +25
28AUG26 65.00 P 0.42 0.68 0.42 0.91 +0.68 34 84 207 +82
28AUG26 67.50 P 0.63 1.30 0.63 1.30 +0.89 33 204 180 +99
28AUG26 70.00 P 0.88 1.86 0.88 1.86 +1.18 32 164 384 +44
28AUG26 72.50 P 1.35 2.60 1.35 2.60 +1.55 31 383 292 +86
28AUG26 75.00 P 1.80 3.30 1.80 3.51 +1.98 30 52 205 +12
28AUG26 77.50 P 2.65 4.13 2.65 4.70 +2.48 30 88 346 -14
28AUG26 80.00 P 3.66 6.13 3.66 6.13 +3.03 30 112 212 +64
28AUG26 82.50 P 5.55 6.32 5.55 7.78 +3.57 30 32 302 -14
28AUG26 85.00 P 0.00 0.00 0.00 9.77 +4.19 31 0 190 0
28AUG26 87.50 P 9.66 9.66 9.66 11.78 +4.62 31 1 96 -1
28AUG26 90.00 P 0.00 0.00 0.00 13.51 +4.31 25 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 15.92 +4.74 27 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 18.48 +5.18 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.87 +5.53 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.32 +5.45 32 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.80 +5.52 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.30 +5.55 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.80 +5.55 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 33.30 +5.55 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.80 +5.55 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 38.30 +5.55 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 40.80 +5.55 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 43.30 +5.55 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 45.80 +5.55 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 48.30 +5.55 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 50.80 +5.55 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 53.30 +5.55 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 +0.05 36 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 +0.07 36 0 99 0
29SEP26 52.50 P 0.21 0.28 0.21 0.14 +0.11 35 21 297 0
29SEP26 55.00 P 0.28 0.38 0.28 0.24 +0.19 35 50 191 +48
29SEP26 57.50 P 0.33 0.48 0.33 0.39 +0.30 34 90 146 +28
29SEP26 60.00 P 0.00 0.00 0.00 0.62 +0.45 34 0 134 0
29SEP26 62.50 P 0.57 0.99 0.57 0.94 +0.65 33 17 205 +5
29SEP26 65.00 P 0.78 1.23 0.78 1.30 +0.81 32 94 439 +81
29SEP26 67.50 P 1.11 1.53 1.11 1.84 +1.07 32 127 3,542 +67
29SEP26 70.00 P 1.61 2.19 1.59 2.52 +1.35 31 61 540 +36
29SEP26 72.50 P 1.93 3.00 1.93 3.37 +1.75 31 424 829 +358
29SEP26 75.00 P 2.88 3.83 2.87 4.38 +2.13 30 565 1,834 +532
29SEP26 77.50 P 4.13 4.55 4.13 5.57 +2.51 30 34 598 +15
29SEP26 80.00 P 5.21 6.30 5.21 7.04 +3.00 30 9 3,710 -2
29SEP26 82.50 P 6.45 7.40 6.45 8.68 +3.48 30 34 1,127 +13
29SEP26 85.00 P 7.25 8.64 7.25 10.49 +3.90 30 21 3,202 -1
29SEP26 87.50 P 0.00 0.00 0.00 12.52 +4.37 30 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 14.13 +3.98 26 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 16.60 +4.54 29 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 18.82 +4.74 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 21.10 +5.07 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 23.39 +5.16 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.84 +5.34 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.33 +5.52 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.80 +5.43 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 33.30 +5.51 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.80 +5.55 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.30 +5.55 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.80 +5.55 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.30 +5.55 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.80 +5.55 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.30 +5.55 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.80 +5.55 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.30 +5.55 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 44.00 P 0.26 0.28 0.26 0.01 -0.02 27 20 70 +20
30DEC26 45.00 P 0.26 0.30 0.26 0.02 -0.02 27 61 71 +61
30DEC26 46.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 74 0
30DEC26 52.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 0.37 +0.06 29 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 0.62 +0.15 29 0 74 0
30DEC26 60.00 P 1.11 1.38 1.11 0.97 +0.27 29 5 96 0
30DEC26 62.50 P 1.37 1.78 1.37 1.45 +0.45 29 12 1,262 +12
30DEC26 65.00 P 1.65 1.80 1.65 2.07 +0.69 30 5 140 0
30DEC26 67.50 P 2.33 2.33 2.33 2.84 +1.02 30 30 164 0
30DEC26 70.00 P 2.85 3.04 2.85 3.76 +1.42 30 19 228 +6
30DEC26 72.50 P 3.61 4.27 3.61 4.71 +1.71 30 28 188 +1
30DEC26 75.00 P 4.40 4.57 4.40 5.77 +1.98 30 83 217 +21
30DEC26 77.50 P 0.00 0.00 0.00 7.08 +2.37 30 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 8.48 +2.71 29 0 2,600 0
30DEC26 82.50 P 9.49 9.49 9.49 10.10 +3.15 30 3 941 0
30DEC26 85.00 P 0.00 0.00 0.00 12.09 +3.82 31 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 13.49 +3.73 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 15.54 +3.86 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 17.60 +4.36 30 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 19.69 +4.56 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.84 +4.72 30 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 24.06 +4.87 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 26.32 +5.01 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.56 +5.06 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.88 +5.15 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.57 +5.56 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.95 +5.61 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.38 +5.55 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.83 +5.56 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.30 +5.55 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.80 +5.55 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.30 +5.55 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.80 +5.55 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.30 +5.55 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.22 +0.15 36 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.27 +0.19 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.31 +0.21 36 0 0 0
30MAR27 45.00 P 0.56 0.56 0.56 0.36 +0.24 36 2 5 +2
30MAR27 46.00 P 0.00 0.00 0.00 0.43 +0.28 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.50 +0.32 35 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.57 +0.36 35 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.65 +0.39 35 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.75 +0.44 35 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 1.01 +0.55 35 0 130 0
30MAR27 55.00 P 1.07 1.13 1.07 1.34 +0.68 34 2 19 +2
30MAR27 57.50 P 1.45 1.45 1.45 1.67 +0.75 33 2 14 +2
30MAR27 60.00 P 1.65 2.07 1.65 2.13 +0.86 33 11 144 +11
30MAR27 62.50 P 2.00 2.30 2.00 2.70 +1.02 32 4 62 0
30MAR27 65.00 P 2.50 2.65 2.50 3.35 +1.20 32 3 1,061 +2
30MAR27 67.50 P 3.00 3.03 3.00 4.07 +1.44 31 7 37 +7
30MAR27 70.00 P 4.12 4.53 4.06 4.94 +1.65 31 62 923 +62
30MAR27 72.50 P 4.60 5.29 4.60 5.88 +1.83 30 70 141 +70
30MAR27 75.00 P 5.53 5.93 5.53 6.95 +2.01 30 100 196 +100
30MAR27 77.50 P 0.00 0.00 0.00 8.12 +2.23 29 0 108 0
30MAR27 80.00 P 0.00 0.00 0.00 9.52 +2.51 29 0 114 0
30MAR27 82.50 P 0.00 0.00 0.00 11.07 +2.88 29 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 12.74 +3.23 29 0 621 0
30MAR27 87.50 P 0.00 0.00 0.00 14.57 +3.59 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 16.42 +3.87 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.32 +4.02 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.37 +4.24 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.40 +4.37 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.15 +4.12 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.32 +4.23 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.56 +4.38 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.58 +5.25 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.90 +5.37 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.23 +5.44 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.59 +5.54 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.99 +5.62 32 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.40 +5.40 32 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.84 +5.44 32 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 48.31 +5.50 32 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.80 +5.54 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 53.30 +5.55 0 0 0 0
29JUN27 52.50 P 1.28 1.65 1.28 1.46 +0.60 34 16 41 +16
29JUN27 55.00 P 1.70 1.70 1.70 1.89 +0.75 34 1 31 0
29JUN27 57.50 P 0.00 0.00 0.00 2.37 +0.87 34 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.91 +0.98 33 0 3 0
29JUN27 62.50 P 3.05 3.05 3.05 3.54 +1.12 33 1 6 +1
29JUN27 65.00 P 0.00 0.00 0.00 4.25 +1.22 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.12 +1.43 32 0 0 0
29JUN27 70.00 P 5.00 5.00 5.00 6.02 +1.60 31 2 13 +2
29JUN27 72.50 P 0.00 0.00 0.00 7.06 +1.84 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.26 +2.11 31 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.21 +2.02 30 0 0 0
29JUN27 80.00 P 9.50 10.80 9.50 10.80 +2.45 30 4 6 +4
29JUN27 82.50 P 10.62 11.10 10.62 11.95 +2.37 29 10 40 +10
29JUN27 85.00 P 0.00 0.00 0.00 13.97 +3.03 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 15.70 +3.29 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 17.18 +3.27 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.87 +3.28 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 20.78 +3.46 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.87 +3.72 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.90 +3.84 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.98 +3.98 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.11 +4.10 27 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.65 +4.57 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.90 +4.69 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.23 +4.85 29 0 0 0
TOTAL PUT 15,719 76,404 +6,841
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$ 4.51
29JUN26 3.60 C 0.00 0.00 0.00 0.92 - 41 0 0 -
29JUN26 3.70 C 0.00 0.00 0.00 0.82 -0.03 37 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.55 -0.03 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.45 -0.05 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.38 -0.04 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.31 -0.03 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.25 -0.03 39 0 35 0
29JUN26 4.50 C 0.19 0.19 0.19 0.20 -0.04 40 90 95 +90
29JUN26 4.60 C 0.00 0.00 0.00 0.16 -0.03 41 0 249 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 -0.02 41 0 574 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 -0.01 43 0 149 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 -0.01 42 0 57 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 373 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 46 0 278 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 940 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 620 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 52 0
29JUN26 7.00 C 0.01 0.01 0.01 0.01 0.00 83 100 1,110 +100
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 124 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30JUL26 3.60 C 0.00 0.00 0.00 0.95 - 42 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.86 -0.04 41 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.76 -0.05 37 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.68 -0.05 38 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.62 -0.03 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.53 -0.05 39 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.47 -0.04 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.41 -0.05 40 0 0 0
30JUL26 4.40 C 0.38 0.38 0.34 0.36 -0.04 41 135 315 +135
30JUL26 4.50 C 0.00 0.00 0.00 0.31 -0.03 42 0 201 0
30JUL26 4.60 C 0.27 0.27 0.27 0.26 -0.03 41 15 212 +15
30JUL26 4.70 C 0.00 0.00 0.00 0.22 -0.03 41 0 11 0
30JUL26 4.80 C 0.00 0.00 0.00 0.19 -0.02 42 0 161 0
30JUL26 4.90 C 0.00 0.00 0.00 0.16 -0.02 42 0 94 0
30JUL26 5.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 99 0
30JUL26 5.25 C 0.00 0.00 0.00 0.08 -0.02 41 0 203 0
30JUL26 5.50 C 0.00 0.00 0.00 0.06 0.00 45 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 -0.01 42 0 627 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 44 0 121 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.97 - 38 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.89 -0.05 39 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.80 -0.06 37 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.75 -0.04 42 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.61 -0.03 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.48 -0.04 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.43 -0.03 41 0 0 0
28AUG26 4.50 C 0.39 0.39 0.39 0.38 -0.03 41 13 28 +13
28AUG26 4.60 C 0.00 0.00 0.00 0.34 -0.02 42 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.30 -0.02 42 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.26 -0.02 42 0 19 0
28AUG26 4.90 C 0.00 0.00 0.00 0.23 -0.02 42 0 175 0
28AUG26 5.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.14 -0.02 42 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 16 0
28AUG26 5.75 C 0.00 0.00 0.00 0.07 -0.01 43 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.00 - 37 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 0.93 -0.06 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.87 -0.04 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 -0.03 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.73 -0.03 41 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.67 -0.03 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.61 -0.02 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.54 -0.03 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.45 -0.03 41 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.40 -0.03 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.36 -0.03 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.32 -0.03 41 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 -0.02 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 -0.02 42 0 14 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.02 41 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.02 41 0 20 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.02 41 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 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 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.14 - 43 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 1.07 -0.03 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.00 -0.04 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.93 -0.04 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.87 -0.03 42 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.80 -0.05 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.75 -0.04 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.70 -0.03 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.64 -0.04 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.60 -0.05 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.55 -0.05 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 -0.05 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 -0.03 41 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.03 40 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.40 -0.02 41 0 12 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.03 40 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.02 40 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 42 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 42 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 3.60 C 0.00 0.00 0.00 1.23 - 42 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 1.17 -0.03 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.10 -0.04 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.04 -0.03 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.98 -0.03 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.92 -0.04 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.86 -0.04 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.81 -0.04 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.71 -0.04 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.63 -0.03 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.59 -0.03 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.55 -0.03 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.51 -0.03 40 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.43 -0.03 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.37 -0.02 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 -0.02 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 0.00 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 41 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.31 - 42 0 0 -
29JUN27 3.70 C 0.00 0.00 0.00 1.25 - 42 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 1.20 - 42 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 1.14 -0.03 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.08 0.00 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 1.02 -0.03 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.97 -0.03 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.92 -0.02 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.87 -0.03 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.81 -0.04 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.77 -0.04 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.73 -0.03 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.69 -0.03 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.66 -0.02 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.62 -0.03 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.54 -0.02 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.47 -0.03 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 0.00 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
TOTAL CALL 353 14,841 +353
29JUN26 3.60 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 48 0 95 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 444 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.01 45 0 216 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 +0.01 44 0 380 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 +0.01 43 0 527 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 +0.01 43 0 269 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 +0.02 44 0 253 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 +0.02 43 0 379 0
29JUN26 4.70 P 0.00 0.00 0.00 0.31 +0.02 42 0 167 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 +0.03 43 0 559 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 +0.05 46 0 270 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 +0.03 47 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.78 +0.04 52 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 1.02 +0.04 59 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 1.26 +0.04 63 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.52 +0.06 77 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.76 +0.05 79 0 25 0
29JUN26 6.50 P 0.00 0.00 0.00 2.01 +0.05 86 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 2.26 +0.05 93 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.51 +0.05 99 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.76 +0.05 105 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.01 +0.05 111 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.26 +0.05 117 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.51 +0.05 122 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.76 +0.05 128 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.01 +0.05 133 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.27 +0.06 145 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.51 +0.05 142 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.76 +0.05 146 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.02 +0.06 159 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.27 +0.06 164 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 - 44 0 0 -
30JUL26 3.70 P 0.00 0.00 0.00 0.04 0.00 43 0 91 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 0.00 44 0 103 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 +0.01 44 0 21 0
30JUL26 4.00 P 0.00 0.00 0.00 0.10 0.00 43 0 173 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 +0.01 44 0 349 0
30JUL26 4.20 P 0.15 0.15 0.15 0.16 +0.01 43 2 62 0
30JUL26 4.30 P 0.00 0.00 0.00 0.20 +0.01 43 0 303 0
30JUL26 4.40 P 0.00 0.00 0.00 0.24 +0.01 43 0 37 0
30JUL26 4.50 P 0.00 0.00 0.00 0.29 +0.02 43 0 60 0
30JUL26 4.60 P 0.00 0.00 0.00 0.34 +0.01 42 0 124 0
30JUL26 4.70 P 0.00 0.00 0.00 0.40 +0.01 42 0 44 0
30JUL26 4.80 P 0.00 0.00 0.00 0.48 +0.03 44 0 205 0
30JUL26 4.90 P 0.00 0.00 0.00 0.55 +0.04 45 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 +0.04 44 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.83 +0.05 47 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.05 +0.04 48 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.29 +0.05 53 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.53 +0.06 56 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.76 +0.05 55 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.02 +0.06 64 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.27 +0.06 69 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.51 +0.05 70 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.76 +0.05 74 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.02 +0.06 82 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 - 44 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.08 +0.02 44 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.10 +0.01 44 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.12 +0.01 43 0 21 0
28AUG26 4.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.22 +0.01 43 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.36 +0.01 43 0 38 0
28AUG26 4.60 P 0.00 0.00 0.00 0.41 +0.02 43 0 91 0
28AUG26 4.70 P 0.00 0.00 0.00 0.45 0.00 41 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.53 +0.03 42 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.59 +0.02 42 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.68 +0.04 44 0 49 0
28AUG26 5.25 P 0.00 0.00 0.00 0.86 +0.03 43 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.07 +0.04 44 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.31 +0.06 48 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.53 +0.05 47 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.78 +0.07 52 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.02 +0.06 54 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.27 +0.06 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.52 +0.06 62 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.77 +0.06 65 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.02 +0.05 69 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 - 41 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.10 0.00 41 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 0.00 40 0 223 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 0.00 41 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 235 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 0.00 41 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 0.00 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.01 41 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
29SEP26 4.50 P 0.41 0.41 0.41 0.40 +0.01 41 10 275 +10
29SEP26 4.60 P 0.47 0.47 0.47 0.44 0.00 40 10 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 0.00 40 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 +0.01 41 0 19 0
29SEP26 4.90 P 0.66 0.66 0.66 0.64 +0.02 41 5 30 +5
29SEP26 5.00 P 0.00 0.00 0.00 0.72 +0.04 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 +0.02 41 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.10 +0.03 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 +0.02 43 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 +0.05 45 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.80 +0.07 49 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 +0.07 49 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 +0.05 51 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 +0.06 54 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 +0.06 58 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 +0.05 61 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.06 64 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 +0.06 66 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.77 +0.06 69 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.02 +0.06 72 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.27 +0.06 74 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.52 +0.06 77 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.77 +0.06 79 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.02 +0.06 82 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.27 +0.06 84 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 - 42 0 0 -
30DEC26 3.70 P 0.19 0.19 0.18 0.18 -0.01 40 13 22 +13
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.01 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.01 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 +0.01 42 0 150 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.01 41 0 130 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.01 41 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 +0.02 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 +0.01 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 +0.02 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.82 +0.01 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 +0.02 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.19 +0.02 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 +0.04 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.05 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 +0.04 42 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 +0.04 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.05 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.53 +0.06 45 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 +0.05 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 0.00 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 +0.06 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 +0.06 53 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.77 +0.06 55 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.02 +0.06 58 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.27 +0.06 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.52 +0.06 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.77 +0.06 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.02 +0.06 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.27 +0.06 67 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 - 40 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.25 +0.01 40 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 +0.01 40 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 +0.02 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 +0.02 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 +0.02 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 +0.01 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 +0.02 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 +0.01 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 +0.02 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.03 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.73 +0.03 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 +0.02 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.84 +0.02 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.02 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.02 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 +0.01 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.46 +0.03 41 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 +0.02 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 +0.04 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 +0.04 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.04 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.53 +0.04 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 +0.03 41 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 0.00 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 +0.05 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.52 +0.06 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.77 +0.06 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.02 +0.06 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.27 +0.06 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.52 +0.06 54 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.77 +0.06 56 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 - 41 0 0 -
29JUN27 3.70 P 0.00 0.00 0.00 0.32 - 41 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.36 - 41 0 0 -
29JUN27 3.90 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.45 +0.01 41 0 6 0
29JUN27 4.10 P 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.59 +0.03 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.63 +0.01 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.69 +0.03 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.74 +0.02 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.80 +0.03 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.86 +0.03 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.92 +0.03 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.98 +0.03 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.15 +0.03 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.33 +0.03 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.52 +0.03 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.71 +0.03 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.92 +0.03 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.12 +0.03 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 -0.01 40 0 0 0
TOTAL PUT 40 12,035 +28
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$ 99.45
29JUN26 72.50 C 0.00 0.00 0.00 27.19 -3.06 59 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.78 -2.94 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.41 -3.18 59 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.62 -3.62 33 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 17.89 -2.56 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 15.77 -2.42 59 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 13.77 -2.88 59 0 0 0
29JUN26 90.00 C 11.00 11.50 11.00 12.27 -2.40 64 27 27 +27
29JUN26 92.50 C 0.00 0.00 0.00 10.20 -2.78 59 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 8.65 -2.44 59 0 31 0
29JUN26 97.50 C 6.80 6.81 6.80 7.20 -2.32 59 4 31 +1
29JUN26 100.00 C 6.05 6.05 5.80 5.90 -2.09 58 27 48 -26
29JUN26 102.50 C 4.73 4.73 4.73 5.02 -1.74 60 1 27 +1
29JUN26 105.00 C 4.10 4.22 3.96 4.16 -1.62 60 18 81 +3
29JUN26 107.50 C 4.15 4.15 3.33 3.36 -1.52 60 7 134 +2
29JUN26 110.00 C 4.50 4.50 2.75 2.69 -1.33 60 6 60 -5
29JUN26 112.50 C 2.30 2.30 2.30 2.13 -1.15 60 5 77 +3
29JUN26 115.00 C 2.34 2.34 1.90 1.67 -0.98 60 52 145 +49
29JUN26 117.50 C 0.00 0.00 0.00 1.30 -0.83 60 0 154 0
29JUN26 120.00 C 1.60 1.60 1.38 1.01 -0.69 60 18 241 +18
29JUN26 122.50 C 0.00 0.00 0.00 0.77 -0.58 60 0 165 0
29JUN26 125.00 C 1.20 1.20 1.05 0.59 -0.47 60 8 226 -1
29JUN26 127.50 C 0.00 0.00 0.00 0.44 -0.39 60 0 9 0
29JUN26 130.00 C 0.68 0.78 0.68 0.33 -0.31 59 15 747 -13
29JUN26 132.50 C 0.00 0.00 0.00 0.25 -0.25 60 0 68 0
29JUN26 135.00 C 0.76 0.78 0.50 0.18 -0.20 59 14 68 +9
29JUN26 137.50 C 0.00 0.00 0.00 0.14 -0.15 60 0 75 0
29JUN26 140.00 C 0.00 0.00 0.00 0.10 -0.12 60 0 256 0
29JUN26 142.50 C 0.34 0.34 0.34 0.08 -0.09 60 1 56 -1
29JUN26 145.00 C 0.00 0.00 0.00 0.06 -0.07 60 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.04 -0.06 60 0 127 0
29JUN26 150.00 C 0.28 0.28 0.26 0.03 -0.04 60 6 448 +6
29JUN26 152.50 C 0.23 0.23 0.23 0.02 -0.04 60 1 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 76 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29JUN26 165.00 C 0.12 0.12 0.12 0.01 0.00 65 1 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 57 0
29JUN26 172.50 C 0.09 0.09 0.09 0.01 0.00 70 4 48 -4
30JUL26 80.00 C 0.00 0.00 0.00 21.24 - 54 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 19.38 - 55 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 18.17 -2.74 61 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 16.47 -2.06 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 14.87 -2.52 61 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 13.37 -2.42 61 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 11.99 -2.29 61 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 10.55 -2.33 60 0 0 0
30JUL26 100.00 C 9.31 9.31 8.94 9.47 -2.06 61 10 8 +8
30JUL26 102.50 C 0.00 0.00 0.00 8.54 -1.77 62 0 3 0
30JUL26 105.00 C 0.00 0.00 0.00 7.66 -1.80 62 0 0 0
30JUL26 107.50 C 6.62 6.62 6.62 6.82 -1.67 63 3 3 +3
30JUL26 110.00 C 6.10 6.35 5.94 5.97 -1.62 62 5 7 +3
30JUL26 112.50 C 6.04 6.04 4.98 5.27 -1.46 62 3 12 +3
30JUL26 115.00 C 0.00 0.00 0.00 4.61 -1.35 62 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 4.03 -1.23 62 0 15 0
30JUL26 120.00 C 3.88 3.88 3.88 3.51 -1.13 62 2 35 +2
30JUL26 122.50 C 0.00 0.00 0.00 3.06 -1.02 62 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 2.65 -0.93 62 0 28 0
30JUL26 127.50 C 0.00 0.00 0.00 2.30 -0.83 62 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 1.99 -0.75 62 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 1.71 -0.68 62 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 1.48 -0.60 62 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 1.27 -0.54 62 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 1.09 -0.48 62 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.93 -0.44 62 0 30 0
30JUL26 145.00 C 0.00 0.00 0.00 0.80 -0.38 62 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.68 -0.34 62 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.58 -0.30 62 0 47 0
30JUL26 152.50 C 0.00 0.00 0.00 0.50 -0.26 62 0 54 0
30JUL26 155.00 C 0.00 0.00 0.00 0.43 -0.23 62 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.36 -0.21 62 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.31 -0.18 62 0 55 0
30JUL26 162.50 C 0.00 0.00 0.00 0.26 -0.16 62 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 0.22 -0.14 62 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.19 -0.12 62 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 0.16 -0.11 62 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.14 -0.09 62 0 13 0
28AUG26 80.00 C 0.00 0.00 0.00 23.17 - 59 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 21.48 - 60 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 19.75 -2.52 60 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 18.24 -2.47 60 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 16.81 -2.34 61 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 15.47 -2.24 61 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 14.21 -2.24 61 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 13.40 -2.20 64 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 12.24 -1.77 63 0 5 0
28AUG26 102.50 C 0.00 0.00 0.00 11.27 -1.87 64 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 10.36 -1.79 64 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.54 -1.71 65 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 8.78 -1.61 65 0 32 0
28AUG26 112.50 C 0.00 0.00 0.00 7.99 -1.58 65 0 0 0
28AUG26 115.00 C 7.15 7.15 7.15 7.26 -1.49 65 15 15 +15
28AUG26 117.50 C 0.00 0.00 0.00 6.41 -1.58 64 0 16 0
28AUG26 120.00 C 0.00 0.00 0.00 5.98 -1.30 65 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 5.26 -1.38 64 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 4.76 -1.11 64 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 4.30 -1.04 64 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 3.89 -0.96 64 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 3.62 -0.92 65 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 3.17 -0.83 64 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 2.86 -0.77 64 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 2.57 -0.72 64 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 2.32 -0.66 64 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 2.09 -0.61 64 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.88 -0.56 64 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 1.69 -0.52 64 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 1.52 -0.48 64 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 1.37 -0.43 64 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 1.23 -0.40 64 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.10 -0.37 64 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 29.93 -2.90 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.13 -2.57 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.58 -2.55 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 24.67 -2.63 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.08 -2.46 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.57 -2.85 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.15 -2.74 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.80 -2.24 61 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.52 -2.34 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.31 -2.28 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.34 -2.04 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.50 -2.16 64 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 13.54 -1.71 64 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 12.64 -1.83 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 11.80 -1.75 65 0 150 0
29SEP26 110.00 C 10.60 11.00 10.60 11.02 -1.69 65 12 13 +12
29SEP26 112.50 C 0.00 0.00 0.00 10.28 -1.59 65 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 9.51 -1.52 65 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 8.80 -1.44 65 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 8.14 -1.36 65 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 7.52 -1.29 65 0 6 0
29SEP26 125.00 C 7.70 7.70 7.70 6.95 -1.22 65 5 50 -5
29SEP26 127.50 C 0.00 0.00 0.00 6.42 -1.15 65 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 5.75 -1.06 64 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 5.47 -0.83 65 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 4.89 -0.94 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 4.51 -0.89 64 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 4.16 -0.83 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 3.84 -0.78 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 3.53 -0.74 64 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 3.26 -0.68 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.00 -0.75 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 2.76 -0.61 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.54 -0.57 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 2.34 -0.53 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.16 -0.49 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 1.99 -0.46 64 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 1.83 -0.43 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.68 -0.41 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.55 -0.38 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.43 -0.35 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.96 -2.47 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.32 -2.33 58 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 29.67 -2.61 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.21 -2.52 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.81 -2.58 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.47 -2.41 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.24 -2.44 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.96 -1.99 60 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 21.79 -2.38 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.67 -2.07 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 19.61 -2.27 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.18 -1.44 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 17.65 -2.07 61 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 17.07 -1.72 62 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 16.34 -1.56 63 0 437 0
30DEC26 110.00 C 16.00 16.00 16.00 15.50 -1.73 63 1 284 0
30DEC26 112.50 C 0.00 0.00 0.00 14.79 -1.79 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.09 -1.60 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 13.47 -1.44 64 0 19 0
30DEC26 120.00 C 13.00 13.00 13.00 12.84 -1.29 64 1 274 0
30DEC26 122.50 C 0.00 0.00 0.00 12.16 -1.24 64 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 11.51 -1.19 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.91 -1.13 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.33 -1.08 64 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 9.79 -1.03 64 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.27 -0.98 63 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 8.78 -0.93 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.31 -0.90 63 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 7.87 -0.86 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 7.46 -0.81 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.06 -0.78 63 0 1 0
30DEC26 150.00 C 6.74 6.74 6.74 6.69 -0.74 63 2 6 +2
30DEC26 152.50 C 0.00 0.00 0.00 6.34 -0.70 63 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 6.00 -0.67 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.69 -0.45 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.39 -0.61 63 0 1 0
30DEC26 162.50 C 0.00 0.00 0.00 5.11 -0.41 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 4.84 -0.39 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.45 -0.66 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.22 -0.62 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 4.00 -0.59 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.48 -2.52 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.97 -2.44 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 32.50 -2.37 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.15 -2.26 58 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.82 -2.19 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.58 -2.29 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.35 -2.27 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.07 -2.32 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.92 -2.45 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.92 -2.20 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.86 -2.07 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.14 -1.77 60 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 21.23 -2.02 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.38 -1.85 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.57 -1.68 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.77 -1.42 61 0 0 0
30MAR27 112.50 C 18.05 18.05 18.05 18.07 -1.11 61 15 35 +15
30MAR27 115.00 C 0.00 0.00 0.00 17.39 -1.69 61 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 16.74 -1.49 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 16.13 -1.46 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.49 -1.60 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 14.83 -1.64 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.19 -1.59 62 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.58 -1.55 62 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 13.00 -1.50 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.45 -1.45 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.92 -1.41 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.41 -1.37 62 0 10 0
30MAR27 142.50 C 0.00 0.00 0.00 10.93 -1.32 62 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 10.46 -1.29 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 10.02 -1.25 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.60 -1.21 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 9.20 -1.17 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.81 -1.14 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.44 -1.10 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.09 -1.06 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 7.75 -1.03 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.43 -1.00 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.12 -0.97 61 0 0 0
30MAR27 170.00 C 8.00 8.00 8.00 6.83 -0.94 61 1 3 +1
30MAR27 172.50 C 0.00 0.00 0.00 6.55 -0.91 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 33.85 - 59 0 0 -
29JUN27 82.50 C 0.00 0.00 0.00 32.57 - 59 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 31.37 -2.43 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 30.25 -2.32 59 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 29.17 -2.26 59 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 28.13 -2.16 59 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.44 -1.82 60 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 26.47 -2.26 60 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.55 -2.22 61 0 0 0
29JUN27 102.50 C 24.61 24.61 24.61 24.67 -2.17 61 1 2 +1
29JUN27 105.00 C 0.00 0.00 0.00 23.83 -2.12 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 23.02 -2.08 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 22.25 -2.03 61 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 21.52 -1.98 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.82 -1.94 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.14 -1.90 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.41 -1.95 61 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.71 -1.95 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 18.04 -1.90 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.39 -1.86 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.77 -1.82 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 16.17 -1.78 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.59 -1.74 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.04 -1.70 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.51 -1.66 61 0 0 0
TOTAL CALL 291 8,315 +129
29JUN26 72.50 P 0.00 0.00 0.00 0.10 +0.02 59 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.18 +0.04 59 0 2 0
29JUN26 77.50 P 0.37 0.37 0.37 0.32 +0.08 60 15 21 0
29JUN26 80.00 P 0.54 0.56 0.54 0.49 +0.12 59 30 32 +28
29JUN26 82.50 P 0.72 0.72 0.70 0.75 +0.17 59 6 25 +6
29JUN26 85.00 P 1.15 1.18 1.09 1.11 +0.25 58 25 15 -1
29JUN26 87.50 P 1.80 1.80 1.54 1.60 +0.37 58 28 113 +19
29JUN26 90.00 P 2.26 2.55 2.14 2.22 +0.49 58 16 55 -2
29JUN26 92.50 P 3.18 3.30 3.18 2.99 +0.64 58 4 46 +2
29JUN26 95.00 P 3.40 4.50 3.40 3.93 +0.81 58 10 132 +2
29JUN26 97.50 P 4.90 5.60 4.90 5.29 +1.20 61 8 200 +4
29JUN26 100.00 P 4.60 7.50 4.60 6.53 +1.18 60 19 93 +2
29JUN26 102.50 P 8.47 8.47 8.47 8.05 +1.55 61 3 73 0
29JUN26 105.00 P 10.00 10.11 10.00 9.70 +1.64 62 2 54 -1
29JUN26 107.50 P 0.00 0.00 0.00 11.14 +1.50 59 0 73 0
29JUN26 110.00 P 0.00 0.00 0.00 13.37 +2.37 64 0 91 0
29JUN26 112.50 P 15.88 15.88 15.88 14.93 +2.14 59 2 350 0
29JUN26 115.00 P 0.00 0.00 0.00 17.00 +2.31 59 0 210 0
29JUN26 117.50 P 19.00 20.30 19.00 19.72 +2.54 68 2 228 -2
29JUN26 120.00 P 0.00 0.00 0.00 21.99 +2.66 70 0 68 0
29JUN26 122.50 P 0.00 0.00 0.00 24.35 +2.79 72 0 32 0
29JUN26 125.00 P 0.00 0.00 0.00 26.74 +2.90 75 0 38 0
29JUN26 127.50 P 0.00 0.00 0.00 29.18 +2.98 79 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 31.14 +2.55 71 0 39 0
29JUN26 132.50 P 34.44 34.44 34.44 34.05 +3.03 84 3 4 0
29JUN26 135.00 P 0.00 0.00 0.00 36.36 +3.36 84 0 4 0
29JUN26 137.50 P 0.00 0.00 0.00 39.00 +3.01 91 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 41.47 +2.96 94 0 26 0
29JUN26 142.50 P 44.25 44.25 44.25 43.26 +2.30 76 2 39 0
29JUN26 145.00 P 0.00 0.00 0.00 45.81 +2.32 81 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 48.05 +2.26 0 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 50.98 +3.58 94 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 53.67 +2.81 103 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 56.18 +2.78 106 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.83 +2.99 113 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.89 +2.53 102 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.79 +2.88 118 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.32 +2.95 121 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.82 +2.95 124 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.37 +3.23 128 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.85 +2.97 130 0 0 0
30JUL26 80.00 P 1.87 1.90 1.87 2.05 - 61 5 5 -
30JUL26 82.50 P 2.50 2.50 2.50 2.60 - 61 1 1 -
30JUL26 85.00 P 3.11 3.35 3.11 3.27 +0.51 61 6 17 +6
30JUL26 87.50 P 0.00 0.00 0.00 4.04 +0.62 60 0 3 0
30JUL26 90.00 P 4.90 5.25 4.90 4.88 +0.69 60 4 48 +4
30JUL26 92.50 P 0.00 0.00 0.00 5.88 +0.85 60 0 5 0
30JUL26 95.00 P 0.00 0.00 0.00 7.05 +1.03 61 0 4 0
30JUL26 97.50 P 8.68 8.68 8.68 8.34 +1.30 61 15 18 0
30JUL26 100.00 P 9.85 9.96 9.85 9.76 +1.32 62 23 33 +18
30JUL26 102.50 P 0.00 0.00 0.00 11.32 +1.49 63 0 9 0
30JUL26 105.00 P 13.15 13.24 13.14 12.93 +1.62 63 8 17 +4
30JUL26 107.50 P 15.20 15.20 15.20 14.66 +1.75 64 2 31 0
30JUL26 110.00 P 0.00 0.00 0.00 16.43 +1.85 65 0 18 0
30JUL26 112.50 P 0.00 0.00 0.00 18.30 +1.97 65 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 20.18 +1.99 65 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 22.21 +2.15 66 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 24.24 +2.24 67 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 26.38 +2.35 68 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 28.55 +2.48 69 0 39 0
30JUL26 127.50 P 0.00 0.00 0.00 30.76 +2.52 69 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 33.04 +2.63 71 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 35.33 +2.69 72 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 37.69 +2.77 73 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 40.07 +2.86 75 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 42.46 +2.89 77 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 44.82 +2.87 78 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 47.19 +2.95 79 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 49.58 +2.99 80 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 52.05 +3.09 82 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 54.33 +3.09 81 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 56.75 +2.92 83 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 59.14 +3.30 83 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 61.61 +2.69 85 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 64.05 +2.94 86 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 66.53 +3.16 87 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 68.92 +3.05 88 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 71.81 +3.62 96 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 73.98 +3.08 92 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 3.68 - 63 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 4.37 - 63 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 5.23 +0.69 63 0 0 0
28AUG26 87.50 P 6.21 6.21 6.21 6.09 +0.69 63 1 1 +1
28AUG26 90.00 P 6.88 7.30 6.88 7.12 +0.86 62 5 8 +5
28AUG26 92.50 P 0.00 0.00 0.00 8.20 +0.93 62 0 0 0
28AUG26 95.00 P 10.00 10.00 10.00 9.47 +1.15 63 1 3 +1
28AUG26 97.50 P 11.05 11.05 11.05 10.82 +1.26 63 1 1 +1
28AUG26 100.00 P 12.92 12.92 12.92 12.26 +1.37 64 2 15 +2
28AUG26 102.50 P 0.00 0.00 0.00 13.95 +1.64 65 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 15.65 +1.85 66 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 17.31 +1.94 66 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 19.02 +1.72 67 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 20.74 +1.73 67 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 22.63 +1.90 67 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 24.53 +1.99 68 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 26.45 +2.02 68 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 28.50 +2.17 69 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 30.56 +2.26 69 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 32.62 +2.26 69 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 34.81 +2.40 71 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 37.00 +2.49 71 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 39.19 +2.50 72 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 41.47 +2.58 73 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 43.77 +2.69 74 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 46.07 +2.84 75 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 48.41 +2.79 76 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 50.74 +2.90 76 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 53.03 +2.73 77 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 55.35 +2.72 77 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 57.71 +2.83 78 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 60.05 +2.58 79 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 62.41 +2.91 79 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 3.14 +0.42 64 0 4 0
29SEP26 75.00 P 0.00 0.00 0.00 3.64 +0.35 63 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 4.35 +0.55 63 0 0 0
29SEP26 80.00 P 4.85 4.85 4.85 5.07 +0.57 63 60 62 +60
29SEP26 82.50 P 5.99 5.99 5.95 5.95 +0.72 63 45 45 +44
29SEP26 85.00 P 6.00 6.00 6.00 6.84 +0.74 63 1 15 +1
29SEP26 87.50 P 0.00 0.00 0.00 7.84 +0.85 63 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.91 +0.94 63 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 10.14 +1.09 63 0 3 0
29SEP26 95.00 P 0.00 0.00 0.00 11.46 +1.27 63 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 12.83 +1.26 64 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 14.28 +1.35 64 0 47 0
29SEP26 102.50 P 0.00 0.00 0.00 16.18 +1.82 66 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.57 +1.62 65 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 19.35 +2.07 66 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 21.08 +2.15 67 0 21 0
29SEP26 112.50 P 0.00 0.00 0.00 22.83 +2.19 67 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 24.58 +2.34 67 0 211 0
29SEP26 117.50 P 0.00 0.00 0.00 26.49 +1.96 68 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 28.40 +2.05 68 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 30.32 +2.11 68 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 32.32 +2.14 69 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 34.38 +2.28 69 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 36.46 +2.31 69 0 11 0
29SEP26 132.50 P 0.00 0.00 0.00 38.53 +2.31 70 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 40.70 +2.40 70 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 42.91 +2.53 71 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 45.11 +2.54 71 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 47.32 +2.54 72 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.61 +2.63 73 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.92 +2.72 73 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 54.23 +2.74 74 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 56.50 +3.06 75 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 58.78 +2.67 75 0 0 0
29SEP26 157.50 P 62.05 62.05 62.05 61.06 +2.91 75 15 15 +15
29SEP26 160.00 P 64.29 64.29 64.29 63.36 +2.63 76 15 15 +15
29SEP26 162.50 P 0.00 0.00 0.00 65.68 +2.51 76 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 68.00 +2.52 76 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 70.34 +2.54 77 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 72.69 +2.86 77 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 75.04 +2.68 77 0 0 0
30DEC26 72.50 P 4.75 5.36 4.75 5.56 +0.68 62 6 30 +5
30DEC26 75.00 P 5.50 6.00 5.50 6.33 +0.71 62 2 7 +2
30DEC26 77.50 P 0.00 0.00 0.00 7.25 +0.86 61 0 36 0
30DEC26 80.00 P 7.75 7.75 7.75 8.17 +0.86 61 1 20 +1
30DEC26 82.50 P 0.00 0.00 0.00 9.13 +0.92 61 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 10.23 +1.05 61 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 11.35 +1.07 61 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 12.46 +1.01 61 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 13.74 +1.05 61 0 0 0
30DEC26 95.00 P 15.00 15.00 15.00 15.04 +1.05 61 1 66 0
30DEC26 97.50 P 0.00 0.00 0.00 16.47 +1.12 61 0 59 0
30DEC26 100.00 P 0.00 0.00 0.00 17.97 +1.20 62 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 19.53 +1.27 62 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 21.14 +1.34 62 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 22.81 +1.42 62 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 24.89 +1.86 64 0 246 0
30DEC26 112.50 P 26.90 26.90 26.90 26.48 +1.49 64 1 38 +1
30DEC26 115.00 P 0.00 0.00 0.00 28.28 +1.54 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 30.00 +1.49 64 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 32.21 +2.25 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 34.14 +2.08 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 36.02 +2.10 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 37.75 +1.89 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.77 +1.97 65 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 41.81 +2.18 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 44.07 +2.36 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 46.12 +2.38 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.22 +2.38 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.33 +2.40 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.45 +2.42 68 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 54.61 +2.47 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.77 +2.49 68 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 58.96 +2.46 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.16 +2.44 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 63.37 +2.42 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 65.60 +2.42 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 67.84 +2.42 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.09 +2.40 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 72.35 +2.60 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 74.62 +2.63 70 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 76.90 +2.52 70 0 0 0
30MAR27 72.50 P 6.50 7.00 6.50 7.35 +0.55 60 2 18 +2
30MAR27 75.00 P 7.75 7.75 7.75 8.29 +0.62 60 1 8 +1
30MAR27 77.50 P 0.00 0.00 0.00 9.24 +0.62 60 0 0 0
30MAR27 80.00 P 9.75 9.80 9.75 10.22 +0.66 60 2 14 +2
30MAR27 82.50 P 0.00 0.00 0.00 11.35 +0.72 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.49 +0.70 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.62 +0.82 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.86 +0.91 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 16.21 +0.98 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.62 +1.04 59 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 19.07 +1.10 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.59 +1.17 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 22.36 +1.44 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.99 +1.52 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.74 +1.68 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.45 +1.75 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.20 +1.82 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.99 +1.74 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 32.82 +1.79 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 34.68 +1.84 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.58 +1.90 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.50 +1.94 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 40.33 +1.79 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.28 +1.77 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 44.26 +1.80 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.27 +1.84 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 48.30 +1.88 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.36 +1.93 64 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 52.41 +1.84 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.49 +1.93 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.60 +1.92 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.72 +2.03 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 60.85 +1.99 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.99 +1.97 65 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.16 +2.01 65 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.34 +2.04 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 69.54 +2.10 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.72 +2.35 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 73.93 +2.36 66 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.16 +2.39 66 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 78.40 +2.42 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 12.27 - 59 0 0 -
29JUN27 82.50 P 0.00 0.00 0.00 13.45 - 59 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 14.59 +0.67 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.82 +0.73 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.15 +0.89 59 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.54 +0.97 59 0 0 0
29JUN27 95.00 P 19.60 19.60 19.60 19.98 +1.03 59 1 1 +1
29JUN27 97.50 P 0.00 0.00 0.00 21.46 +1.08 59 0 0 0
29JUN27 100.00 P 23.00 23.00 23.00 22.99 +1.13 59 1 2 +1
29JUN27 102.50 P 24.65 24.65 24.65 24.57 +1.19 59 1 1 +1
29JUN27 105.00 P 0.00 0.00 0.00 26.19 +1.24 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 27.85 +1.30 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.54 +1.34 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.28 +1.40 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.30 +1.70 61 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 35.15 +1.51 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.97 +1.47 61 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 38.84 +1.49 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.73 +1.52 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.69 +1.58 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.59 +1.58 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 46.42 +1.48 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 48.52 +1.64 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.52 +1.68 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.62 +1.79 63 0 0 0
TOTAL PUT 404 6,192 +251
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$ 123.50
05JUN26 97.50 C 0.00 0.00 0.00 26.15 -3.84 235 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 23.50 -3.91 0 0 60 0
05JUN26 102.50 C 0.00 0.00 0.00 21.00 -3.84 0 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 18.82 -3.44 200 0 30 0
05JUN26 107.50 C 0.00 0.00 0.00 16.35 -3.34 180 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 13.53 -3.59 96 0 30 0
05JUN26 112.50 C 0.00 0.00 0.00 11.34 -3.20 131 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 8.75 -3.22 99 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 6.22 -3.18 73 0 1 0
05JUN26 120.00 C 4.64 4.64 3.36 3.81 -3.08 55 92 153 -21
05JUN26 122.50 C 2.53 2.53 1.48 1.85 -2.71 49 284 880 -37
05JUN26 125.00 C 1.44 1.44 0.55 0.65 -1.96 48 1,993 1,982 +517
05JUN26 127.50 C 0.58 0.60 0.17 0.16 -1.08 48 1,338 6,999 +497
05JUN26 130.00 C 0.44 0.44 0.07 0.03 -0.45 49 1,267 2,589 -587
05JUN26 132.50 C 0.06 0.06 0.02 0.01 -0.14 55 139 1,485 -5
05JUN26 135.00 C 0.04 0.04 0.01 0.01 -0.03 68 169 1,813 -118
05JUN26 137.50 C 0.01 0.01 0.01 0.01 0.00 80 54 315 0
05JUN26 140.00 C 0.02 0.02 0.01 0.01 0.00 92 15 1,079 -2
05JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 104 0 144 0
05JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 115 0 433 0
05JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 126 0 50 0
05JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 136 0 18 0
05JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 26.15 -3.84 86 0 30 0
12JUN26 100.00 C 0.00 0.00 0.00 23.55 -3.86 53 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 21.05 -3.79 46 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 18.82 -3.49 74 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 16.35 -3.34 67 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 13.58 -3.54 39 0 30 0
12JUN26 112.50 C 0.00 0.00 0.00 11.34 -3.20 49 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 8.82 -3.15 39 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 6.86 -2.61 44 0 0 0
12JUN26 120.00 C 4.73 4.73 4.73 4.73 -2.82 39 16 16 +16
12JUN26 122.50 C 3.72 3.85 2.94 3.31 -2.27 41 56 60 +6
12JUN26 125.00 C 2.76 2.76 1.82 2.10 -1.80 40 658 433 +281
12JUN26 127.50 C 1.79 1.80 1.20 1.25 -1.38 40 413 581 +76
12JUN26 130.00 C 1.10 1.14 0.75 0.68 -0.98 40 1,042 1,613 +356
12JUN26 132.50 C 0.71 0.73 0.50 0.36 -0.64 40 119 555 -10
12JUN26 135.00 C 0.47 0.47 0.32 0.17 -0.39 39 283 581 +120
12JUN26 137.50 C 0.27 0.27 0.22 0.08 -0.22 40 81 485 +34
12JUN26 140.00 C 0.21 0.21 0.14 0.04 -0.11 41 150 413 +36
12JUN26 142.50 C 0.13 0.13 0.13 0.02 -0.05 41 2 145 -2
12JUN26 145.00 C 0.10 0.10 0.10 0.01 -0.03 42 10 318 +10
12JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
12JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.57 -3.72 139 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.03 -3.71 106 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.53 -3.71 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.03 -3.71 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.58 -3.67 112 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.38 -3.42 130 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.58 -3.65 100 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.08 -3.67 94 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 43.54 -3.71 74 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 41.04 -3.71 67 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 38.88 -3.37 97 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 36.08 -3.67 71 0 22 0
29JUN26 90.00 C 0.00 0.00 0.00 33.54 -3.70 0 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 31.04 -3.75 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 28.54 -3.70 0 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 26.15 -3.84 57 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 23.55 -3.90 39 0 2,805 0
29JUN26 102.50 C 0.00 0.00 0.00 21.06 -3.78 38 0 42 0
29JUN26 105.00 C 18.90 19.11 18.00 18.82 -3.49 48 8 328 0
29JUN26 107.50 C 0.00 0.00 0.00 16.35 -3.44 43 0 3,420 0
29JUN26 110.00 C 0.00 0.00 0.00 13.84 -3.28 38 0 820 0
29JUN26 112.50 C 0.00 0.00 0.00 11.94 -2.60 42 0 675 0
29JUN26 115.00 C 0.00 0.00 0.00 9.90 -2.77 40 0 3,957 0
29JUN26 117.50 C 0.00 0.00 0.00 8.10 -2.51 40 0 1,512 0
29JUN26 120.00 C 6.57 6.60 5.88 6.46 -2.30 39 88 9,573 -14
29JUN26 122.50 C 5.60 5.60 4.65 5.13 -1.99 39 1,422 4,045 +997
29JUN26 125.00 C 4.58 4.58 3.65 3.97 -1.73 39 399 9,105 +140
29JUN26 127.50 C 3.50 3.50 2.86 3.02 -1.48 38 112 4,548 +68
29JUN26 130.00 C 2.90 2.90 2.20 2.25 -1.24 38 2,041 10,812 +407
29JUN26 132.50 C 2.44 2.44 1.70 1.65 -1.01 38 675 8,713 +242
29JUN26 135.00 C 1.80 1.80 1.31 1.19 -0.81 38 877 16,338 +384
29JUN26 137.50 C 1.47 1.47 1.05 0.84 -0.63 38 524 7,707 +53
29JUN26 140.00 C 1.10 1.10 0.80 0.59 -0.48 38 1,215 13,586 +456
29JUN26 142.50 C 0.83 0.83 0.63 0.40 -0.36 38 250 11,739 -96
29JUN26 145.00 C 0.68 0.68 0.50 0.27 -0.26 38 304 9,454 -14
29JUN26 147.50 C 0.54 0.54 0.41 0.18 -0.18 38 151 5,979 -109
29JUN26 150.00 C 0.45 0.45 0.33 0.11 -0.14 38 687 21,634 -129
29JUN26 152.50 C 0.29 0.29 0.29 0.07 -0.10 38 4 2,711 -4
29JUN26 155.00 C 0.27 0.27 0.23 0.05 -0.06 38 125 4,007 +37
29JUN26 157.50 C 0.00 0.00 0.00 0.03 -0.04 38 0 2,165 0
29JUN26 160.00 C 0.28 0.28 0.15 0.02 -0.03 39 469 14,184 +14
29JUN26 162.50 C 0.13 0.13 0.13 0.01 -0.02 38 1 4,399 0
29JUN26 165.00 C 0.12 0.12 0.12 0.01 -0.01 40 2 9,408 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3,548 0
29JUN26 170.00 C 0.12 0.12 0.10 0.01 0.00 43 24 7,357 +20
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5,131 0
29JUN26 175.00 C 0.05 0.05 0.05 0.01 0.00 47 700 15,427 +86
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 831 0
29JUN26 180.00 C 0.05 0.05 0.05 0.01 0.00 50 10 7,770 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,282 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8,770 0
29JUN26 192.50 C 0.02 0.02 0.02 0.01 0.00 58 150 1,897 +150
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 659 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,580 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,445 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,387 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,288 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 73 0 807 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 76 0 694 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,087 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,375 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 83 0 913 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 89 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 92 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 94 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 96 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 98 0 199 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 102 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 105 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 107 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 63.57 -3.72 100 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 61.03 -3.71 83 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 58.53 -3.71 77 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 56.37 -3.37 100 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 53.58 -3.67 80 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 51.38 -3.42 89 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 48.86 -3.37 84 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 46.08 -3.67 67 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 43.54 -3.71 56 0 9 0
30JUL26 82.50 C 0.00 0.00 0.00 41.04 -3.71 52 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 38.88 -3.37 66 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 36.08 -3.67 51 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 33.88 -3.36 57 0 60 0
30JUL26 92.50 C 0.00 0.00 0.00 31.04 -3.75 0 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 28.56 -3.68 38 0 150 0
30JUL26 97.50 C 0.00 0.00 0.00 26.15 -3.84 40 0 120 0
30JUL26 100.00 C 24.00 24.00 24.00 23.71 -3.74 38 2 60 -2
30JUL26 102.50 C 0.00 0.00 0.00 21.48 -3.53 39 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 19.69 -2.62 42 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 17.63 -2.95 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 15.73 -2.77 41 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 13.84 -2.69 40 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 12.15 -2.51 40 0 1,102 0
30JUL26 117.50 C 0.00 0.00 0.00 10.57 -2.36 40 0 120 0
30JUL26 120.00 C 0.00 0.00 0.00 9.20 -2.14 40 0 2,886 0
30JUL26 122.50 C 8.10 8.10 7.40 7.88 -2.00 40 282 1,693 +136
30JUL26 125.00 C 7.30 7.30 6.38 6.83 -1.72 40 2,444 7,601 +2,123
30JUL26 127.50 C 6.21 6.21 5.97 5.79 -1.58 40 24 3,806 0
30JUL26 130.00 C 5.45 5.45 4.80 4.86 -1.42 40 30 4,047 +2
30JUL26 132.50 C 4.41 4.50 4.05 4.09 -1.26 39 151 2,129 -32
30JUL26 135.00 C 3.90 3.90 3.40 3.39 -1.13 39 94 6,669 +37
30JUL26 137.50 C 3.18 3.34 2.96 2.81 -0.96 39 102 3,648 +53
30JUL26 140.00 C 3.03 3.03 2.50 2.31 -0.86 39 395 7,776 -252
30JUL26 142.50 C 2.40 2.42 2.15 1.87 -0.74 39 67 1,914 +34
30JUL26 145.00 C 2.17 2.17 1.90 1.54 -0.63 39 36 2,754 -17
30JUL26 147.50 C 1.90 1.90 1.59 1.22 -0.55 39 9 1,716 +1
30JUL26 150.00 C 1.56 1.56 1.33 1.00 -0.45 39 37 6,804 +8
30JUL26 152.50 C 1.42 1.42 1.17 0.79 -0.38 39 159 1,493 +19
30JUL26 155.00 C 1.05 1.05 1.00 0.63 -0.32 39 2 2,586 0
30JUL26 157.50 C 1.10 1.10 1.02 0.49 -0.27 39 32 1,334 +24
30JUL26 160.00 C 1.00 1.00 0.76 0.39 -0.22 39 216 4,093 0
30JUL26 162.50 C 0.74 0.74 0.74 0.30 -0.19 39 45 1,069 -45
30JUL26 165.00 C 0.67 0.67 0.60 0.24 -0.14 39 34 2,170 -1
30JUL26 167.50 C 0.00 0.00 0.00 0.18 -0.12 39 0 3,285 0
30JUL26 170.00 C 0.57 0.57 0.47 0.14 -0.10 39 21 653 -8
30JUL26 172.50 C 0.46 0.46 0.46 0.11 -0.08 39 6 250 -6
30JUL26 175.00 C 0.00 0.00 0.00 0.09 -0.06 39 0 1,449 0
30JUL26 177.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 282 0
30JUL26 180.00 C 0.30 0.31 0.30 0.05 -0.04 39 60 620 0
30JUL26 182.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 196 0
30JUL26 185.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 229 0
30JUL26 187.50 C 0.23 0.23 0.23 0.02 -0.02 39 10 82 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 234 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 263 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 650 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 195 0
30JUL26 210.00 C 0.09 0.09 0.09 0.01 0.00 45 1 578 0
28AUG26 60.00 C 0.00 0.00 0.00 63.57 -3.98 81 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 61.32 -3.42 88 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 58.53 -3.86 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 56.37 -3.69 80 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 53.85 -3.65 75 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 51.38 -3.68 71 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 48.86 -3.37 67 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 46.08 -3.67 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 43.54 -3.89 45 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 41.04 -3.72 41 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 38.88 -3.46 52 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 36.25 -3.50 46 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 33.89 -3.46 45 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 31.58 -3.68 44 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 29.31 -3.43 44 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 27.18 -3.42 43 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 24.98 -3.34 42 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 22.92 -3.33 42 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 20.81 -3.39 41 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 18.98 -2.57 41 0 0 0
28AUG26 110.00 C 16.00 16.00 16.00 17.23 -2.49 41 1 34 0
28AUG26 112.50 C 0.00 0.00 0.00 15.58 -2.40 41 0 32 0
28AUG26 115.00 C 13.75 13.75 13.75 14.26 -2.06 42 82 83 +80
28AUG26 117.50 C 0.00 0.00 0.00 12.80 -2.31 42 0 31 0
28AUG26 120.00 C 11.30 11.30 10.98 11.48 -2.15 41 60 239 -30
28AUG26 122.50 C 10.80 10.80 9.75 10.30 -1.97 42 32 407 +28
28AUG26 125.00 C 8.84 8.84 8.83 9.21 -1.83 42 60 1,873 +30
28AUG26 127.50 C 8.14 8.19 7.81 8.11 -1.78 42 147 1,493 +121
28AUG26 130.00 C 7.43 7.43 6.98 7.20 -1.58 42 56 1,885 0
28AUG26 132.50 C 6.89 6.89 6.10 6.28 -1.53 41 237 2,659 +159
28AUG26 135.00 C 5.93 5.93 5.56 5.54 -1.36 41 322 1,412 -28
28AUG26 137.50 C 5.26 5.26 5.26 4.81 -1.28 41 30 813 +30
28AUG26 140.00 C 4.89 4.89 4.35 4.22 -1.14 41 61 1,158 +34
28AUG26 142.50 C 4.31 4.31 3.91 3.65 -1.03 41 726 1,046 +62
28AUG26 145.00 C 3.77 3.77 3.44 3.16 -0.95 41 1,512 2,893 +1,492
28AUG26 147.50 C 0.00 0.00 0.00 2.73 -0.82 41 0 1,258 0
28AUG26 150.00 C 3.06 3.06 2.70 2.34 -0.78 41 2,393 8,172 +2,197
28AUG26 152.50 C 2.46 2.46 2.46 2.03 -0.67 41 24 2,492 0
28AUG26 155.00 C 2.40 2.40 2.26 1.71 -0.62 41 210 2,683 0
28AUG26 157.50 C 2.14 2.14 2.12 1.48 -0.54 41 250 519 +121
28AUG26 160.00 C 2.07 2.07 1.69 1.26 -0.46 41 85 1,644 +56
28AUG26 162.50 C 1.52 1.52 1.52 1.06 -0.44 41 11 958 +1
28AUG26 165.00 C 1.41 1.46 1.37 0.91 -0.37 41 375 1,946 0
28AUG26 167.50 C 1.27 1.27 1.27 0.76 -0.33 41 130 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.65 -0.29 41 0 243 0
28AUG26 172.50 C 1.02 1.02 1.02 0.55 -0.24 41 10 284 -4
28AUG26 175.00 C 1.02 1.02 0.94 0.45 -0.23 41 302 787 +241
28AUG26 177.50 C 0.93 0.93 0.91 0.39 -0.19 41 220 475 +117
28AUG26 180.00 C 0.83 0.83 0.83 0.33 -0.15 41 75 688 -10
28AUG26 182.50 C 0.75 0.75 0.74 0.27 -0.14 41 130 469 +128
28AUG26 185.00 C 0.70 0.70 0.68 0.23 -0.12 41 250 315 +249
28AUG26 187.50 C 0.63 0.63 0.62 0.19 -0.10 41 110 235 +110
28AUG26 190.00 C 0.58 0.58 0.57 0.15 -0.10 41 130 285 +127
28AUG26 192.50 C 0.52 0.52 0.52 0.13 -0.08 41 30 30 +20
28AUG26 195.00 C 0.49 0.49 0.47 0.11 -0.06 41 110 216 +97
28AUG26 197.50 C 0.42 0.42 0.42 0.09 -0.06 41 45 135 +45
28AUG26 200.00 C 0.40 0.40 0.40 0.08 -0.05 41 18 273 0
29SEP26 60.00 C 0.00 0.00 0.00 63.57 -3.98 68 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 61.32 -3.56 73 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.53 -3.92 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.37 -3.69 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.85 -3.65 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.38 -3.68 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.86 -3.75 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.34 -3.98 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.94 -3.84 49 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 41.57 -3.83 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.22 -3.80 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.89 -3.78 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.77 -3.39 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.57 -3.46 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 30.41 -3.37 44 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 28.31 -3.31 43 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 26.14 -3.22 42 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 24.20 -3.28 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.16 -3.35 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 20.42 -3.22 41 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 18.77 -2.44 41 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 17.20 -2.37 41 0 55 0
29SEP26 115.00 C 0.00 0.00 0.00 15.96 -2.02 41 0 222 0
29SEP26 117.50 C 0.00 0.00 0.00 14.57 -2.39 41 0 170 0
29SEP26 120.00 C 13.40 13.40 12.80 13.27 -2.15 41 22 2,379 +21
29SEP26 122.50 C 12.31 12.31 11.53 12.13 -1.98 42 103 2,740 -2
29SEP26 125.00 C 11.70 11.70 11.02 11.04 -1.84 42 106 4,375 +90
29SEP26 127.50 C 10.13 10.27 9.79 9.97 -1.84 42 90 2,104 +90
29SEP26 130.00 C 9.33 9.33 8.88 9.01 -1.70 42 60 8,459 +60
29SEP26 132.50 C 8.48 8.48 8.02 8.11 -1.57 41 46 1,425 +46
29SEP26 135.00 C 7.20 7.31 7.09 7.25 -1.54 41 66 5,732 -18
29SEP26 137.50 C 6.81 6.81 6.81 6.53 -1.36 41 100 2,497 +46
29SEP26 140.00 C 6.56 6.56 5.83 5.81 -1.32 41 181 8,036 +94
29SEP26 142.50 C 5.70 5.70 5.70 5.20 -1.22 41 600 4,454 +600
29SEP26 145.00 C 5.29 5.29 4.80 4.64 -1.08 41 102 13,480 0
29SEP26 147.50 C 4.74 4.76 4.74 4.09 -1.07 41 105 2,972 -43
29SEP26 150.00 C 4.40 4.40 3.94 3.66 -0.95 41 428 8,187 +77
29SEP26 152.50 C 4.10 4.10 3.82 3.25 -0.85 41 104 2,325 -48
29SEP26 155.00 C 3.51 3.51 3.51 2.85 -0.83 41 13 8,973 -13
29SEP26 157.50 C 3.11 3.11 3.11 2.54 -0.72 41 13 1,445 0
29SEP26 160.00 C 2.91 2.91 2.72 2.24 -0.65 41 21 9,121 -11
29SEP26 162.50 C 2.69 2.69 2.43 1.95 -0.64 41 250 2,649 +230
29SEP26 165.00 C 2.49 2.49 2.30 1.74 -0.55 41 72 6,119 -60
29SEP26 167.50 C 2.13 2.13 2.13 1.53 -0.48 41 30 4,497 -30
29SEP26 170.00 C 2.03 2.03 2.03 1.32 -0.48 41 65 6,187 -65
29SEP26 172.50 C 1.74 1.74 1.74 1.18 -0.40 41 1,950 7,107 +1,950
29SEP26 175.00 C 1.53 1.53 1.53 1.03 -0.35 41 3 11,203 +3
29SEP26 177.50 C 0.00 0.00 0.00 0.88 -0.35 41 0 6,212 0
29SEP26 180.00 C 1.38 1.38 1.30 0.78 -0.31 41 186 5,407 +185
29SEP26 182.50 C 1.39 1.39 1.39 0.69 -0.25 41 12 642 0
29SEP26 185.00 C 0.00 0.00 0.00 0.59 -0.25 41 0 1,989 0
29SEP26 187.50 C 0.00 0.00 0.00 0.52 -0.22 41 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.45 -0.20 41 0 884 0
29SEP26 192.50 C 0.00 0.00 0.00 0.39 -0.17 41 0 309 0
29SEP26 195.00 C 0.00 0.00 0.00 0.33 -0.17 41 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.30 -0.14 41 0 683 0
29SEP26 200.00 C 0.85 0.85 0.85 0.26 -0.12 41 2 7,479 +2
29SEP26 205.00 C 0.00 0.00 0.00 0.19 -0.10 41 0 203 0
29SEP26 210.00 C 0.00 0.00 0.00 0.15 -0.07 41 0 533 0
29SEP26 215.00 C 0.00 0.00 0.00 0.11 -0.06 41 0 489 0
29SEP26 220.00 C 0.46 0.46 0.46 0.08 -0.05 41 30 4,100 +30
29SEP26 225.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 924 0
29SEP26 230.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 417 0
29SEP26 235.00 C 0.35 0.35 0.35 0.04 -0.02 41 1 1,119 +1
29SEP26 240.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 2,638 0
29SEP26 245.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 411 0
30DEC26 60.00 C 0.00 0.00 0.00 64.12 -3.77 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 61.78 -3.85 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 59.41 -3.71 54 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 57.07 -3.81 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.72 -3.53 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.35 -3.82 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.07 -3.74 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.79 -3.74 48 0 0 0
30DEC26 80.00 C 46.38 46.38 46.15 45.53 -3.72 47 180 1,094 +135
30DEC26 82.50 C 0.00 0.00 0.00 43.32 -3.69 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 41.19 -3.62 45 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 39.38 -3.25 46 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 37.32 -3.21 45 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 35.32 -3.15 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.38 -3.05 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 31.49 -3.02 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.67 -3.01 44 0 65 0
30DEC26 102.50 C 0.00 0.00 0.00 27.59 -3.26 42 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 25.92 -3.19 42 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 24.31 -3.15 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.49 -3.32 41 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 21.63 -2.68 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 19.65 -3.18 41 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 18.42 -2.90 41 0 930 0
30DEC26 120.00 C 0.00 0.00 0.00 16.68 -2.85 39 0 222 0
30DEC26 122.50 C 0.00 0.00 0.00 16.45 -1.90 42 0 256 0
30DEC26 125.00 C 15.46 15.46 15.20 15.30 -1.79 42 8 845 +4
30DEC26 127.50 C 15.00 15.00 14.04 14.32 -2.18 42 155 2,555 0
30DEC26 130.00 C 0.00 0.00 0.00 13.26 -1.99 42 0 8,947 0
30DEC26 132.50 C 0.00 0.00 0.00 12.36 -1.97 42 0 5,166 0
30DEC26 135.00 C 11.41 11.45 11.41 11.49 -1.91 41 55 2,405 +55
30DEC26 137.50 C 11.19 11.19 11.19 10.62 -1.86 41 30 950 0
30DEC26 140.00 C 10.47 10.47 10.07 9.85 -1.84 41 327 4,722 +297
30DEC26 142.50 C 0.00 0.00 0.00 9.16 -1.66 41 0 1,131 0
30DEC26 145.00 C 8.70 9.14 8.60 8.46 -1.66 41 351 9,189 +331
30DEC26 147.50 C 0.00 0.00 0.00 7.77 -1.66 41 0 1,881 0
30DEC26 150.00 C 8.00 8.00 7.69 7.23 -1.52 41 13 7,939 +10
30DEC26 152.50 C 0.00 0.00 0.00 6.70 -1.38 41 0 443 0
30DEC26 155.00 C 7.07 7.07 6.62 6.16 -1.39 41 70 3,364 +70
30DEC26 157.50 C 0.00 0.00 0.00 5.65 -1.37 41 0 795 0
30DEC26 160.00 C 6.26 6.26 6.21 5.25 -1.24 41 36 4,981 -36
30DEC26 162.50 C 5.48 5.48 5.48 4.85 -1.13 41 2 407 -2
30DEC26 165.00 C 5.56 5.56 5.30 4.45 -1.13 41 2 10,023 0
30DEC26 167.50 C 5.04 5.04 5.04 4.07 -1.12 41 5 1,564 +4
30DEC26 170.00 C 4.75 4.75 4.50 3.78 -1.01 41 43 19,901 -1,262
30DEC26 172.50 C 4.35 4.35 4.35 3.49 -0.90 41 5 1,226 0
30DEC26 175.00 C 0.00 0.00 0.00 3.20 -0.89 41 0 711 0
30DEC26 177.50 C 0.00 0.00 0.00 2.91 -0.89 41 0 796 0
30DEC26 180.00 C 3.72 3.72 3.53 2.69 -0.83 41 62 3,336 0
30DEC26 182.50 C 0.00 0.00 0.00 2.49 -0.74 41 0 914 0
30DEC26 185.00 C 0.00 0.00 0.00 2.29 -0.68 41 0 482 0
30DEC26 187.50 C 0.00 0.00 0.00 2.08 -0.69 41 0 145 0
30DEC26 190.00 C 2.90 2.90 2.90 1.90 -0.67 41 1 821 -1
30DEC26 192.50 C 0.00 0.00 0.00 1.76 -0.60 41 0 184 0
30DEC26 195.00 C 0.00 0.00 0.00 1.62 -0.54 41 0 1,528 0
30DEC26 197.50 C 0.00 0.00 0.00 1.49 -0.50 41 0 360 0
30DEC26 200.00 C 2.39 2.39 2.16 1.35 -0.50 41 75 753 +20
30DEC26 205.00 C 2.08 2.08 1.94 1.14 -0.44 41 72 1,791 0
30DEC26 210.00 C 1.75 1.75 1.75 0.96 -0.36 41 5 319 +5
30DEC26 215.00 C 0.00 0.00 0.00 0.79 -0.35 41 0 329 0
30DEC26 220.00 C 0.00 0.00 0.00 0.68 -0.29 41 0 157 0
30DEC26 225.00 C 0.00 0.00 0.00 0.56 -0.25 41 0 342 0
30DEC26 230.00 C 0.00 0.00 0.00 0.47 -0.23 41 0 367 0
30DEC26 235.00 C 0.00 0.00 0.00 0.40 -0.19 41 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.33 -0.17 41 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.27 -0.16 41 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 0.23 -0.13 41 0 279 0
30DEC26 255.00 C 0.00 0.00 0.00 0.19 -0.11 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.16 -0.10 41 0 146 0
30DEC26 265.00 C 0.69 0.69 0.66 0.14 -0.08 41 6 231 +6
30DEC26 270.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.09 -0.07 41 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 139 0
30DEC26 300.00 C 0.50 0.50 0.50 0.04 -0.03 41 1 2,250 0
30MAR27 60.00 C 0.00 0.00 0.00 65.04 -3.97 54 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 62.70 -3.70 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.40 -3.68 51 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 58.40 -3.37 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 55.86 -3.63 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 53.65 -3.58 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.46 -3.54 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 49.59 -3.22 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.47 -3.18 47 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 45.41 -3.13 46 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 43.38 -3.06 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.42 -2.98 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.50 -2.94 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.63 -2.85 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.82 -2.81 44 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 34.04 -2.79 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.37 -2.51 43 0 106 0
30MAR27 102.50 C 0.00 0.00 0.00 30.71 -2.67 43 0 97 0
30MAR27 105.00 C 29.00 29.00 29.00 29.00 -2.75 42 1 15 +1
30MAR27 107.50 C 0.00 0.00 0.00 27.34 -2.79 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.07 -2.58 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 24.55 -2.67 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 23.23 -2.55 42 0 8 0
30MAR27 117.50 C 0.00 0.00 0.00 22.09 -2.34 42 0 21 0
30MAR27 120.00 C 0.00 0.00 0.00 21.15 -2.05 42 0 2,476 0
30MAR27 122.50 C 19.70 19.81 19.70 19.81 -2.15 42 120 384 +97
30MAR27 125.00 C 18.60 18.60 18.51 18.56 -2.00 41 7 1,736 -5
30MAR27 127.50 C 17.77 17.77 17.35 17.80 -1.85 42 7 3,314 0
30MAR27 130.00 C 16.48 16.48 16.48 16.82 -1.80 42 1 6,075 0
30MAR27 132.50 C 0.00 0.00 0.00 15.82 -1.77 42 0 961 0
30MAR27 135.00 C 14.69 14.79 14.69 14.98 -1.57 42 4 957 +1
30MAR27 137.50 C 0.00 0.00 0.00 14.13 -1.55 42 0 382 0
30MAR27 140.00 C 14.00 14.00 14.00 13.29 -1.55 42 1 2,648 +1
30MAR27 142.50 C 12.72 12.72 12.72 12.46 -1.53 42 1 266 0
30MAR27 145.00 C 0.00 0.00 0.00 11.80 -1.35 42 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 11.13 -1.29 42 0 273 0
30MAR27 150.00 C 10.60 10.70 10.60 10.46 -1.29 42 9 561 +2
30MAR27 152.50 C 0.00 0.00 0.00 9.79 -1.29 41 0 303 0
30MAR27 155.00 C 0.00 0.00 0.00 9.22 -1.19 41 0 2,571 0
30MAR27 157.50 C 0.00 0.00 0.00 8.71 -1.06 41 0 393 0
30MAR27 160.00 C 0.00 0.00 0.00 8.19 -1.06 41 0 1,502 0
30MAR27 162.50 C 0.00 0.00 0.00 7.68 -1.06 41 0 590 0
30MAR27 165.00 C 0.00 0.00 0.00 7.16 -1.06 41 0 1,883 0
30MAR27 167.50 C 0.00 0.00 0.00 6.77 -0.94 41 0 46 0
30MAR27 170.00 C 0.00 0.00 0.00 6.39 -0.83 41 0 149 0
30MAR27 172.50 C 0.00 0.00 0.00 6.00 -0.84 41 0 79 0
30MAR27 175.00 C 0.00 0.00 0.00 5.62 -0.83 41 0 245 0
30MAR27 177.50 C 0.00 0.00 0.00 5.23 -0.84 41 0 176 0
30MAR27 180.00 C 0.00 0.00 0.00 4.94 -0.75 41 0 151 0
30MAR27 182.50 C 0.00 0.00 0.00 4.66 -0.64 41 0 146 0
30MAR27 185.00 C 0.00 0.00 0.00 4.38 -0.64 41 0 160 0
30MAR27 187.50 C 0.00 0.00 0.00 4.10 -0.64 41 0 173 0
30MAR27 190.00 C 4.72 4.72 4.72 3.83 -0.64 41 1 173 -1
30MAR27 192.50 C 0.00 0.00 0.00 3.57 -0.62 41 0 332 0
30MAR27 195.00 C 4.50 4.50 4.26 3.38 -0.53 41 41 1,178 0
29JUN27 97.50 C 0.00 0.00 0.00 36.35 -2.83 43 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 34.77 -2.74 43 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.20 -2.82 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.72 -2.71 43 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.29 -2.52 42 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.91 -2.46 42 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.59 -2.39 42 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.33 -2.24 42 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 25.18 -2.21 42 0 0 0
29JUN27 120.00 C 23.73 23.73 23.50 24.03 -2.12 42 7 7 +7
29JUN27 122.50 C 0.00 0.00 0.00 22.94 -1.96 42 0 0 0
29JUN27 125.00 C 21.90 21.90 21.57 21.89 -1.91 42 185 186 +185
29JUN27 127.50 C 20.65 20.85 20.65 20.85 -1.90 42 31 33 +31
29JUN27 130.00 C 19.50 19.50 19.50 19.94 -1.78 42 1 1 +1
29JUN27 132.50 C 0.00 0.00 0.00 18.98 -1.79 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 18.09 -1.77 42 0 7 0
29JUN27 137.50 C 16.84 16.84 16.84 17.27 -1.63 42 5 5 +5
29JUN27 140.00 C 0.00 0.00 0.00 16.45 -1.63 42 0 22 0
29JUN27 142.50 C 0.00 0.00 0.00 15.63 -1.63 42 0 19 0
29JUN27 145.00 C 14.70 14.70 14.70 14.81 -1.63 42 1 18 +1
29JUN27 147.50 C 13.98 13.98 13.98 14.13 -1.49 42 1 3 +1
29JUN27 150.00 C 0.00 0.00 0.00 13.48 -1.38 42 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 12.83 -1.38 42 0 2 0
29JUN27 155.00 C 0.00 0.00 0.00 12.18 -1.38 42 0 30 0
29JUN27 157.50 C 0.00 0.00 0.00 11.54 -1.37 42 0 0 0
29JUN27 160.00 C 11.64 11.64 11.43 10.98 -1.28 42 3 34 +2
TOTAL CALL 37,604 718,370 +14,602
05JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 135 0 60 0
05JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 119 0 80 0
05JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 103 0 148 0
05JUN26 110.00 P 0.01 0.01 0.01 0.01 0.00 87 43 354 0
05JUN26 112.50 P 0.02 0.02 0.02 0.01 0.00 72 34 683 0
05JUN26 115.00 P 0.05 0.06 0.05 0.01 0.00 57 39 481 -39
05JUN26 117.50 P 0.06 0.10 0.06 0.03 +0.01 48 105 784 -44
05JUN26 120.00 P 0.14 0.32 0.12 0.18 +0.10 47 602 999 +120
05JUN26 122.50 P 0.45 1.06 0.41 0.77 +0.47 46 2,195 1,945 +761
05JUN26 125.00 P 1.32 2.50 1.30 2.06 +1.18 44 450 925 +29
05JUN26 127.50 P 2.85 4.80 2.85 4.14 +2.12 47 139 1,077 +32
05JUN26 130.00 P 5.00 6.80 5.00 6.52 +2.79 48 87 237 -74
05JUN26 132.50 P 0.00 0.00 0.00 9.00 +2.97 0 1 157 0
05JUN26 135.00 P 11.57 11.57 11.57 11.50 +3.08 0 22 71 -22
05JUN26 137.50 P 0.00 0.00 0.00 14.00 +3.10 0 0 0 -7
05JUN26 140.00 P 0.00 0.00 0.00 16.50 +3.10 0 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 19.00 +3.10 0 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 21.50 +3.10 0 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 24.00 +3.10 0 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 26.50 +3.10 0 0 0 0
05JUN26 152.50 P 0.00 0.00 0.00 29.00 +3.10 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 81 0
12JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
12JUN26 107.50 P 0.12 0.12 0.12 0.03 +0.01 39 22 84 +22
12JUN26 110.00 P 0.19 0.19 0.19 0.09 +0.04 39 4 20 +4
12JUN26 112.50 P 0.23 0.35 0.23 0.23 +0.11 40 14 111 +9
12JUN26 115.00 P 0.40 0.63 0.40 0.51 +0.24 40 52 272 +40
12JUN26 117.50 P 0.60 1.14 0.60 0.96 +0.43 39 247 1,562 +51
12JUN26 120.00 P 1.35 2.00 1.28 1.71 +0.71 39 1,699 1,332 +783
12JUN26 122.50 P 2.23 3.20 2.21 2.77 +1.06 38 235 672 +92
12JUN26 125.00 P 3.55 4.80 3.55 4.20 +1.47 38 193 658 -98
12JUN26 127.50 P 5.43 6.37 5.43 5.91 +1.87 37 21 605 +21
12JUN26 130.00 P 7.79 8.50 7.79 8.02 +2.37 38 11 144 -2
12JUN26 132.50 P 0.00 0.00 0.00 10.09 +2.56 32 1 63 +1
12JUN26 135.00 P 12.50 12.50 12.50 12.62 +2.89 39 20 15 +8
12JUN26 137.50 P 0.00 0.00 0.00 15.03 +3.27 39 0 1 0
12JUN26 140.00 P 17.20 17.20 17.20 17.49 +3.00 39 6 6 0
12JUN26 142.50 P 0.00 0.00 0.00 19.97 +3.05 38 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 22.47 +3.09 42 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 24.75 +2.89 0 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 27.24 +3.46 0 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 29.73 +3.35 0 0 0 0
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 12 0
29JUN26 65.00 P 0.02 0.02 0.02 0.01 0.00 83 6 206 -6
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 33 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 472 0
29JUN26 72.50 P 0.02 0.02 0.02 0.01 0.00 70 15 732 -15
29JUN26 75.00 P 0.03 0.03 0.03 0.01 0.00 66 7 430 -7
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 622 0
29JUN26 80.00 P 0.03 0.03 0.03 0.01 0.00 58 50 6,860 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3,499 0
29JUN26 85.00 P 0.02 0.02 0.02 0.01 0.00 50 150 7,740 +110
29JUN26 87.50 P 0.03 0.03 0.03 0.01 0.00 46 100 2,785 +55
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5,021 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,628 0
29JUN26 95.00 P 0.10 0.10 0.10 0.02 +0.01 38 25 5,694 +25
29JUN26 97.50 P 0.16 0.16 0.16 0.04 +0.01 38 2 2,806 0
29JUN26 100.00 P 0.17 0.22 0.17 0.09 +0.04 38 1,127 9,325 +1,084
29JUN26 102.50 P 0.22 0.29 0.22 0.16 +0.06 38 2,240 4,280 +1,790
29JUN26 105.00 P 0.34 0.42 0.34 0.30 +0.12 38 141 6,643 -89
29JUN26 107.50 P 0.48 0.60 0.48 0.51 +0.18 38 598 6,288 +91
29JUN26 110.00 P 0.74 0.87 0.74 0.80 +0.26 38 1,374 10,216 +889
29JUN26 112.50 P 0.97 1.30 0.97 1.21 +0.39 37 500 8,284 -208
29JUN26 115.00 P 1.47 1.91 1.43 1.79 +0.55 37 639 12,333 -222
29JUN26 117.50 P 2.12 2.72 2.05 2.54 +0.73 37 461 8,703 -203
29JUN26 120.00 P 2.85 3.76 2.85 3.48 +0.93 37 433 18,662 -25
29JUN26 122.50 P 3.98 5.06 3.98 4.63 +1.16 37 1,917 7,395 -209
29JUN26 125.00 P 5.00 6.50 5.00 5.98 +1.41 36 376 20,388 +25
29JUN26 127.50 P 6.11 8.10 6.11 7.65 +1.78 37 22 10,393 -2
29JUN26 130.00 P 8.85 9.98 8.80 9.22 +1.87 35 221 15,415 -192
29JUN26 132.50 P 0.00 0.00 0.00 11.45 +2.39 38 1 10,099 +1
29JUN26 135.00 P 13.43 13.95 13.28 13.48 +2.57 38 606 14,699 +157
29JUN26 137.50 P 0.00 0.00 0.00 15.69 +2.74 38 0 4,331 0
29JUN26 140.00 P 17.10 18.00 16.90 17.90 +3.06 37 197 7,937 -39
29JUN26 142.50 P 20.00 20.97 20.00 20.25 +3.05 38 2,260 8,166 -309
29JUN26 145.00 P 0.00 0.00 0.00 22.72 +3.19 40 0 13,611 0
29JUN26 147.50 P 0.00 0.00 0.00 25.01 +2.90 35 0 3,234 0
29JUN26 150.00 P 27.58 27.58 27.41 27.41 +3.63 0 93 13,820 -30
29JUN26 152.50 P 0.00 0.00 0.00 30.23 +3.85 50 0 1,972 0
29JUN26 155.00 P 32.17 32.17 32.17 32.17 +3.65 0 17 3,529 +15
29JUN26 157.50 P 34.56 34.56 34.56 35.70 +4.25 67 16 1,221 -16
29JUN26 160.00 P 37.80 37.80 37.80 38.38 +4.38 74 6 10,147 -6
29JUN26 162.50 P 0.00 0.00 0.00 40.07 +3.22 54 0 1,644 0
29JUN26 165.00 P 41.82 43.05 41.77 42.45 +3.48 37 161 6,792 -1
29JUN26 167.50 P 0.00 0.00 0.00 45.12 +3.85 62 0 846 0
29JUN26 170.00 P 0.00 0.00 0.00 47.11 +2.77 0 10 686 -10
29JUN26 172.50 P 0.00 0.00 0.00 50.13 +3.86 67 0 2,151 0
29JUN26 175.00 P 49.57 52.42 49.57 52.32 +3.60 0 260 2,873 -150
29JUN26 177.50 P 0.00 0.00 0.00 55.11 +3.28 71 0 277 0
29JUN26 180.00 P 0.00 0.00 0.00 57.61 +3.86 73 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 59.90 +3.66 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 62.61 +3.89 78 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 64.90 +3.07 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 67.61 +3.87 82 0 1,041 0
29JUN26 192.50 P 0.00 0.00 0.00 70.11 +3.87 84 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 72.61 +3.87 86 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 74.90 +3.69 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 77.59 +3.86 88 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 82.40 +3.68 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 87.39 +3.67 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 92.39 +3.67 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 97.39 +3.67 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 102.60 +3.93 108 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 107.59 +3.87 110 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 112.59 +3.88 114 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 117.59 +3.88 117 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 122.59 +3.88 120 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 127.59 +3.85 123 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 132.59 +3.85 126 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 137.58 +3.88 128 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 142.58 +3.88 131 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 147.58 +3.89 134 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 152.58 +3.88 137 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 157.57 +3.93 139 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 162.57 +3.88 141 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 167.57 +3.89 144 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 172.06 +3.35 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 177.57 +3.94 149 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30JUL26 62.50 P 0.03 0.03 0.03 0.01 0.00 59 153 163 +153
30JUL26 65.00 P 0.06 0.06 0.06 0.01 0.00 56 5 1,112 +5
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 345 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 467 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 318 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 234 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 460 0
30JUL26 85.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 835 0
30JUL26 87.50 P 0.27 0.27 0.27 0.08 +0.03 39 62 688 +62
30JUL26 90.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 697 0
30JUL26 92.50 P 0.41 0.41 0.41 0.21 +0.07 39 1 143 +1
30JUL26 95.00 P 0.50 0.50 0.50 0.33 +0.10 39 1 169 +1
30JUL26 97.50 P 0.00 0.00 0.00 0.49 +0.14 39 0 335 0
30JUL26 100.00 P 0.81 0.81 0.80 0.72 +0.19 39 136 926 +100
30JUL26 102.50 P 1.07 1.10 1.02 1.02 +0.26 39 141 1,658 +51
30JUL26 105.00 P 1.24 1.44 1.24 1.36 +0.31 39 71 2,514 +29
30JUL26 107.50 P 1.67 1.91 1.64 1.80 +0.41 38 751 2,845 -368
30JUL26 110.00 P 2.10 2.46 2.10 2.38 +0.54 38 432 2,704 +41
30JUL26 112.50 P 2.93 3.07 2.90 3.06 +0.65 38 263 2,432 +172
30JUL26 115.00 P 3.50 4.00 3.50 3.85 +0.78 38 1,392 7,935 +568
30JUL26 117.50 P 4.25 5.00 4.25 4.81 +0.95 38 258 5,793 +105
30JUL26 120.00 P 5.32 6.15 5.32 5.88 +1.08 38 201 8,514 -151
30JUL26 122.50 P 6.49 7.35 6.49 7.05 +1.22 38 269 3,034 +109
30JUL26 125.00 P 7.80 8.86 7.80 8.45 +1.45 38 1,190 10,642 +282
30JUL26 127.50 P 10.02 10.37 9.87 9.99 +1.68 38 128 8,856 +104
30JUL26 130.00 P 11.36 11.75 11.36 12.11 +2.34 41 11 7,626 0
30JUL26 132.50 P 0.00 0.00 0.00 13.40 +1.99 38 0 3,219 0
30JUL26 135.00 P 14.95 16.00 14.95 15.29 +2.14 38 52 5,296 +2
30JUL26 137.50 P 17.10 17.10 17.10 17.29 +2.19 39 9 1,681 -9
30JUL26 140.00 P 0.00 0.00 0.00 19.32 +2.36 39 0 2,890 0
30JUL26 142.50 P 0.00 0.00 0.00 21.51 +2.49 40 0 127 0
30JUL26 145.00 P 0.00 0.00 0.00 23.66 +2.77 39 0 173 0
30JUL26 147.50 P 0.00 0.00 0.00 25.82 +2.74 39 0 32 0
30JUL26 150.00 P 27.50 27.50 27.50 28.29 +2.90 41 20 434 0
30JUL26 152.50 P 0.00 0.00 0.00 30.58 +2.90 41 0 142 0
30JUL26 155.00 P 0.00 0.00 0.00 33.06 +3.08 43 0 150 0
30JUL26 157.50 P 0.00 0.00 0.00 35.70 +3.37 47 0 963 0
30JUL26 160.00 P 0.00 0.00 0.00 38.38 +4.20 51 0 132 0
30JUL26 162.50 P 0.00 0.00 0.00 40.28 +3.43 45 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 42.65 +3.68 44 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 45.18 +3.43 46 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 47.14 +2.80 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 50.14 +3.69 49 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 52.62 +3.73 50 0 1 0
30JUL26 177.50 P 0.00 0.00 0.00 55.11 +3.28 51 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 57.62 +3.76 53 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 59.90 +3.39 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 62.61 +3.62 56 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 65.09 +3.26 56 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 67.61 +3.86 59 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 70.11 +3.63 60 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 72.61 +3.63 62 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 75.10 +3.61 63 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 77.59 +3.85 64 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 82.40 +3.24 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 87.39 +3.39 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 211 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 99 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 40 0
28AUG26 77.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 27 0
28AUG26 80.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 118 0
28AUG26 82.50 P 0.45 0.45 0.44 0.16 +0.03 41 2 111 0
28AUG26 85.00 P 0.00 0.00 0.00 0.24 +0.05 41 0 22 0
28AUG26 87.50 P 0.61 0.64 0.61 0.36 +0.08 41 5 68 +3
28AUG26 90.00 P 0.00 0.00 0.00 0.51 +0.10 41 0 94 0
28AUG26 92.50 P 0.93 0.93 0.93 0.71 +0.13 41 20 83 0
28AUG26 95.00 P 0.00 0.00 0.00 0.98 +0.20 41 0 389 0
28AUG26 97.50 P 1.28 1.41 1.28 1.30 +0.24 41 24 691 +24
28AUG26 100.00 P 1.66 1.76 1.66 1.65 +0.25 41 106 6,352 +70
28AUG26 102.50 P 2.07 2.07 2.07 2.07 +0.34 40 1 1,036 0
28AUG26 105.00 P 2.58 2.70 2.55 2.58 +0.41 40 231 1,868 +111
28AUG26 107.50 P 3.17 3.17 3.17 3.22 +0.52 40 100 1,208 0
28AUG26 110.00 P 3.70 4.10 3.70 3.94 +0.61 40 282 4,396 -4
28AUG26 112.50 P 4.39 4.92 4.39 4.75 +0.70 40 691 2,101 +515
28AUG26 115.00 P 5.50 5.89 5.50 5.69 +0.83 40 89 3,067 +69
28AUG26 117.50 P 6.32 6.61 6.32 6.68 +0.89 40 2,313 4,809 +2,111
28AUG26 120.00 P 8.00 8.13 7.79 7.84 +1.06 40 8 2,604 +8
28AUG26 122.50 P 8.87 9.40 8.87 9.08 +1.17 40 1,387 2,929 +778
28AUG26 125.00 P 10.31 10.80 10.30 10.43 +1.33 39 4 3,928 +2
28AUG26 127.50 P 0.00 0.00 0.00 11.95 +1.52 40 0 3,582 0
28AUG26 130.00 P 14.07 14.07 14.07 13.58 +1.72 40 2 5,265 0
28AUG26 132.50 P 0.00 0.00 0.00 15.31 +1.86 40 0 1,676 0
28AUG26 135.00 P 0.00 0.00 0.00 17.09 +1.96 40 0 1,090 0
28AUG26 137.50 P 18.30 18.30 18.30 18.96 +2.06 41 3 280 +3
28AUG26 140.00 P 20.00 21.30 20.00 20.25 +1.63 37 6 953 +5
28AUG26 142.50 P 0.00 0.00 0.00 23.06 +2.41 42 0 319 0
28AUG26 145.00 P 0.00 0.00 0.00 25.12 +3.12 42 500 700 +500
28AUG26 147.50 P 0.00 0.00 0.00 27.22 +2.94 42 0 141 0
28AUG26 150.00 P 0.00 0.00 0.00 29.38 +3.17 42 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 31.56 +2.91 42 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 33.78 +2.99 42 0 1,549 0
28AUG26 157.50 P 0.00 0.00 0.00 36.09 +3.12 43 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.38 +3.22 43 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 40.66 +3.37 43 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 43.03 +3.54 43 0 24 0
28AUG26 167.50 P 0.00 0.00 0.00 45.41 +3.59 43 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 47.73 +3.39 42 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 50.21 +3.68 43 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 52.67 +3.60 44 0 1 0
28AUG26 177.50 P 54.88 54.88 54.88 55.19 +3.36 45 7 7 +7
28AUG26 180.00 P 0.00 0.00 0.00 57.62 +3.76 45 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 60.07 +3.56 45 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 62.61 +3.61 48 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 65.09 +3.26 49 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 67.61 +3.86 50 0 6 0
28AUG26 192.50 P 0.00 0.00 0.00 70.11 +3.63 52 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 72.61 +3.63 53 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 75.10 +3.52 54 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 77.60 +3.84 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 202 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 260 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 41 0 479 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 41 0 201 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 0.00 41 0 149 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 90 0
29SEP26 75.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 2,091 0
29SEP26 77.50 P 0.00 0.00 0.00 0.19 +0.03 41 0 162 0
29SEP26 80.00 P 0.64 0.64 0.64 0.28 +0.05 41 75 1,335 -27
29SEP26 82.50 P 0.00 0.00 0.00 0.40 +0.07 41 0 274 0
29SEP26 85.00 P 0.00 0.00 0.00 0.55 +0.09 41 0 179 0
29SEP26 87.50 P 0.00 0.00 0.00 0.75 +0.12 41 0 560 0
29SEP26 90.00 P 1.24 1.25 1.22 1.00 +0.17 41 260 942 +260
29SEP26 92.50 P 1.46 1.46 1.46 1.28 +0.18 41 65 1,002 +65
29SEP26 95.00 P 0.00 0.00 0.00 1.67 +0.26 41 0 1,782 0
29SEP26 97.50 P 0.00 0.00 0.00 2.01 +0.21 40 0 2,274 0
29SEP26 100.00 P 2.65 2.65 2.52 2.52 +0.36 40 267 8,966 +131
29SEP26 102.50 P 3.10 3.20 3.10 3.03 +0.43 40 61 3,520 +1
29SEP26 105.00 P 3.66 3.82 3.66 3.65 +0.49 40 465 6,646 +256
29SEP26 107.50 P 4.28 4.49 4.27 4.37 +0.56 40 158 2,246 +128
29SEP26 110.00 P 4.85 5.34 4.85 5.18 +0.65 40 382 8,913 -41
29SEP26 112.50 P 6.28 6.28 6.28 6.06 +0.72 40 10 6,552 0
29SEP26 115.00 P 7.05 7.20 7.05 7.06 +0.85 40 42 21,195 -1
29SEP26 117.50 P 7.81 8.34 7.81 8.11 +0.90 40 46 5,136 +2
29SEP26 120.00 P 9.11 9.60 9.11 9.35 +1.12 40 681 17,858 +543
29SEP26 122.50 P 10.76 10.94 10.76 10.51 +1.09 39 75 4,823 +60
29SEP26 125.00 P 11.60 12.23 11.60 11.95 +1.33 40 161 10,798 +111
29SEP26 127.50 P 13.77 13.98 13.77 13.43 +1.47 40 60 10,405 0
29SEP26 130.00 P 15.30 15.45 15.30 14.97 +1.60 40 2 27,287 +2
29SEP26 132.50 P 16.59 16.59 16.50 16.63 +1.72 40 22 4,647 +3
29SEP26 135.00 P 18.48 19.00 18.15 18.48 +1.94 40 842 13,707 +26
29SEP26 137.50 P 0.00 0.00 0.00 20.25 +1.93 40 0 2,996 0
29SEP26 140.00 P 22.22 22.22 22.22 22.13 +2.17 41 50 10,895 0
29SEP26 142.50 P 0.00 0.00 0.00 24.12 +2.18 41 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 26.11 +2.27 41 0 9,767 0
29SEP26 147.50 P 0.00 0.00 0.00 28.16 +1.51 41 0 2,418 0
29SEP26 150.00 P 29.98 29.98 29.98 30.98 +3.26 45 30 9,837 0
29SEP26 152.50 P 0.00 0.00 0.00 32.35 +2.89 41 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 34.50 +2.76 42 0 6,369 0
29SEP26 157.50 P 0.00 0.00 0.00 36.67 +2.70 41 0 1,447 0
29SEP26 160.00 P 35.30 35.30 35.30 38.90 +3.74 41 1 6,846 +1
29SEP26 162.50 P 0.00 0.00 0.00 41.15 +2.85 41 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 43.42 +3.33 41 0 3,073 0
29SEP26 167.50 P 0.00 0.00 0.00 45.74 +3.57 41 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 48.21 +3.02 42 0 586 0
29SEP26 172.50 P 0.00 0.00 0.00 50.50 +3.52 42 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 52.82 +3.64 41 0 1,085 0
29SEP26 177.50 P 0.00 0.00 0.00 55.21 +3.38 41 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 57.62 +3.54 40 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 60.07 +3.56 40 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 62.61 +3.61 42 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 65.09 +3.26 43 0 5 0
29SEP26 190.00 P 67.68 67.68 67.68 67.61 +3.86 45 5 18 -5
29SEP26 192.50 P 0.00 0.00 0.00 70.11 +3.20 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.61 +3.63 47 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 75.10 +3.52 48 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 77.60 +3.84 49 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 82.51 +3.35 48 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 87.54 +3.22 51 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 92.50 +3.78 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.50 +3.78 54 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 102.60 +3.93 59 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 107.59 +3.87 60 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 112.59 +3.88 62 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 117.59 +3.88 64 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 122.59 +3.88 65 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 127.59 +3.85 67 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 132.59 +3.85 68 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 137.58 +3.88 70 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 142.58 +3.88 71 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 147.58 +3.89 73 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 152.58 +3.88 74 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 157.57 +3.93 75 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 162.57 +3.88 77 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 167.57 +3.89 78 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 172.47 +3.76 76 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 177.57 +3.94 81 0 0 0
30DEC26 60.00 P 0.46 0.48 0.46 0.09 0.00 41 35 149 -33
30DEC26 62.50 P 0.50 0.51 0.50 0.13 +0.01 41 40 58 +37
30DEC26 65.00 P 0.00 0.00 0.00 0.18 0.00 41 0 313 0
30DEC26 67.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 263 0
30DEC26 70.00 P 0.82 0.82 0.82 0.36 +0.01 41 20 186 0
30DEC26 72.50 P 0.00 0.00 0.00 0.50 +0.02 41 0 125 0
30DEC26 75.00 P 1.07 1.07 1.07 0.65 +0.03 41 50 246 0
30DEC26 77.50 P 1.22 1.22 1.22 0.86 +0.04 41 2 265 0
30DEC26 80.00 P 1.56 1.56 1.50 1.09 +0.06 41 3 1,395 -2
30DEC26 82.50 P 0.00 0.00 0.00 1.39 +0.07 41 0 1,139 0
30DEC26 85.00 P 2.00 2.00 2.00 1.71 +0.09 41 1 1,109 +1
30DEC26 87.50 P 0.00 0.00 0.00 2.12 +0.12 41 0 208 0
30DEC26 90.00 P 2.67 2.74 2.67 2.55 +0.15 41 22 2,516 -2
30DEC26 92.50 P 0.00 0.00 0.00 3.09 +0.25 41 0 206 0
30DEC26 95.00 P 3.50 3.50 3.50 3.63 +0.35 41 60 3,436 +60
30DEC26 97.50 P 0.00 0.00 0.00 4.24 +0.45 41 0 2,068 0
30DEC26 100.00 P 5.00 5.00 5.00 4.93 +0.49 41 2 8,305 +2
30DEC26 102.50 P 0.00 0.00 0.00 5.62 +0.51 41 0 922 0
30DEC26 105.00 P 0.00 0.00 0.00 6.42 +0.55 40 0 7,928 0
30DEC26 107.50 P 0.00 0.00 0.00 7.28 +0.57 40 0 4,593 0
30DEC26 110.00 P 8.44 8.44 8.12 8.22 +0.67 40 166 8,492 +98
30DEC26 112.50 P 9.21 9.50 9.07 9.23 +0.69 40 866 5,911 +846
30DEC26 115.00 P 10.44 10.56 10.22 10.34 +0.78 40 490 3,799 +310
30DEC26 117.50 P 11.36 11.36 11.36 11.51 +0.92 40 1 3,579 +1
30DEC26 120.00 P 12.70 13.10 12.57 12.74 +0.95 40 1,194 13,692 +1,191
30DEC26 122.50 P 14.00 14.00 14.00 14.08 +1.08 40 4 6,238 +4
30DEC26 125.00 P 15.42 15.56 15.42 15.50 +1.27 40 12 12,033 +7
30DEC26 127.50 P 0.00 0.00 0.00 17.01 +1.41 40 0 5,658 0
30DEC26 130.00 P 0.00 0.00 0.00 18.46 +1.45 40 0 18,565 0
30DEC26 132.50 P 0.00 0.00 0.00 20.27 +1.73 41 0 5,952 0
30DEC26 135.00 P 0.00 0.00 0.00 21.81 +1.84 41 0 8,425 0
30DEC26 137.50 P 0.00 0.00 0.00 23.57 +1.90 41 0 3,196 0
30DEC26 140.00 P 0.00 0.00 0.00 25.37 +2.09 41 0 3,176 0
30DEC26 142.50 P 0.00 0.00 0.00 27.33 +2.41 41 0 1,297 0
30DEC26 145.00 P 29.50 29.50 29.50 29.11 +2.38 41 3 8,444 -3
30DEC26 147.50 P 0.00 0.00 0.00 31.00 +2.55 41 0 948 0
30DEC26 150.00 P 0.00 0.00 0.00 32.94 +2.53 41 0 6,607 0
30DEC26 152.50 P 0.00 0.00 0.00 34.94 +2.56 42 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 37.06 +2.71 42 0 3,408 0
30DEC26 157.50 P 0.00 0.00 0.00 39.20 +2.89 42 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 41.30 +3.05 42 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 43.43 +3.23 43 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 45.57 +2.95 43 0 6,366 0
30DEC26 167.50 P 0.00 0.00 0.00 47.61 +3.03 42 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 49.80 +3.05 42 10 6,377 +10
30DEC26 172.50 P 0.00 0.00 0.00 52.01 +3.26 42 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 54.37 +3.18 43 0 334 0
30DEC26 177.50 P 57.23 57.34 56.62 56.62 +3.09 43 4 161 0
30DEC26 180.00 P 0.00 0.00 0.00 58.79 +3.03 42 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 61.19 +2.82 43 0 73 0
30DEC26 185.00 P 0.00 0.00 0.00 63.19 +2.92 40 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 65.53 +3.27 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 67.89 +3.03 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 70.27 +3.09 40 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 72.64 +3.42 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.10 +3.39 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.76 +3.51 42 0 242 0
30DEC26 205.00 P 0.00 0.00 0.00 82.63 +3.47 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 87.55 +3.23 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.51 +3.76 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 97.50 +3.15 44 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 102.60 +3.93 48 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 107.59 +3.87 49 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 112.59 +3.88 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 117.59 +3.83 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 122.59 +3.79 53 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 127.59 +3.85 55 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 132.59 +3.85 56 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 137.58 +3.79 57 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 142.58 +3.88 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 147.58 +3.89 59 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 152.58 +3.88 61 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 157.57 +3.90 62 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 162.57 +3.88 63 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 167.57 +3.89 64 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.47 +3.76 62 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.57 +3.80 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.30 +0.05 41 0 490 0
30MAR27 62.50 P 0.00 0.00 0.00 0.39 +0.05 41 0 76 0
30MAR27 65.00 P 0.00 0.00 0.00 0.54 +0.08 41 0 189 0
30MAR27 67.50 P 0.00 0.00 0.00 0.69 +0.09 41 0 47 0
30MAR27 70.00 P 0.00 0.00 0.00 0.90 +0.12 41 0 48 0
30MAR27 72.50 P 0.00 0.00 0.00 1.12 +0.13 41 0 12 0
30MAR27 75.00 P 0.00 0.00 0.00 1.42 +0.19 41 0 566 0
30MAR27 77.50 P 0.00 0.00 0.00 1.72 +0.19 41 0 19 0
30MAR27 80.00 P 0.00 0.00 0.00 2.11 +0.27 41 0 2,510 0
30MAR27 82.50 P 2.76 2.76 2.76 2.53 +0.28 41 65 239 +65
30MAR27 85.00 P 3.16 3.16 3.16 2.99 +0.32 41 65 458 +65
30MAR27 87.50 P 0.00 0.00 0.00 3.55 +0.40 41 0 275 0
30MAR27 90.00 P 4.07 4.19 4.07 4.11 +0.40 41 67 4,221 +63
30MAR27 92.50 P 0.00 0.00 0.00 4.78 +0.51 41 0 1,154 0
30MAR27 95.00 P 5.27 5.39 5.27 5.33 +0.38 41 19 303 0
30MAR27 97.50 P 6.11 6.11 6.11 6.03 +0.62 41 130 289 +130
30MAR27 100.00 P 6.81 6.91 6.81 6.80 +0.70 41 3 2,134 +1
30MAR27 102.50 P 0.00 0.00 0.00 7.62 +0.77 40 0 1,834 0
30MAR27 105.00 P 0.00 0.00 0.00 8.51 +0.81 40 0 1,733 0
30MAR27 107.50 P 9.60 9.60 9.60 9.46 +0.91 40 1 1,058 +1
30MAR27 110.00 P 10.51 10.51 10.51 10.47 +0.92 40 1 1,671 +1
30MAR27 112.50 P 11.38 11.42 11.36 11.54 +0.96 40 500 2,885 +500
30MAR27 115.00 P 0.00 0.00 0.00 12.72 +1.10 40 0 9,104 0
30MAR27 117.50 P 14.00 14.16 14.00 13.92 +1.18 40 126 2,606 +126
30MAR27 120.00 P 15.33 15.47 15.10 15.23 +1.26 40 40 7,269 +40
30MAR27 122.50 P 16.64 16.82 16.64 16.56 +1.36 40 72 3,496 0
30MAR27 125.00 P 0.00 0.00 0.00 17.98 +1.47 40 0 6,108 0
30MAR27 127.50 P 19.10 19.10 19.10 19.45 +1.55 40 2 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 20.94 +1.58 40 0 7,952 0
30MAR27 132.50 P 0.00 0.00 0.00 22.56 +1.68 40 0 361 0
30MAR27 135.00 P 0.00 0.00 0.00 24.21 +1.83 40 0 1,768 0
30MAR27 137.50 P 25.90 25.90 25.90 25.84 +1.85 40 10 373 +10
30MAR27 140.00 P 0.00 0.00 0.00 27.68 +2.03 41 0 1,345 0
30MAR27 142.50 P 29.30 29.30 29.30 29.60 +2.22 41 2 422 0
30MAR27 145.00 P 0.00 0.00 0.00 31.44 +2.36 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 33.29 +2.50 41 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 35.08 +1.87 41 0 139 0
30MAR27 152.50 P 0.00 0.00 0.00 37.11 +2.67 42 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 39.07 +2.53 42 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 41.07 +2.53 42 0 1 0
30MAR27 160.00 P 43.33 43.33 43.11 42.83 +2.54 41 63 286 +63
30MAR27 162.50 P 0.00 0.00 0.00 45.15 +2.86 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 47.12 +2.87 42 0 45 0
30MAR27 167.50 P 0.00 0.00 0.00 49.32 +2.90 42 0 16 0
30MAR27 170.00 P 51.10 51.10 51.10 50.36 +1.86 39 30 232 +29
30MAR27 172.50 P 0.00 0.00 0.00 53.47 +2.72 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.64 +2.95 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 57.82 +2.84 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 60.03 +2.89 42 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 62.37 +3.05 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 64.47 +2.97 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 66.74 +3.02 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 69.00 +3.05 42 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 71.13 +2.95 41 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 73.41 +2.97 40 0 4 0
29JUN27 97.50 P 7.59 8.01 7.59 7.89 +0.67 41 31 248 +31
29JUN27 100.00 P 8.52 8.74 8.52 8.73 +0.84 41 17 362 +17
29JUN27 102.50 P 0.00 0.00 0.00 9.64 +0.91 41 0 0 0
29JUN27 105.00 P 10.35 10.35 10.35 10.60 +0.99 41 1 90 +1
29JUN27 107.50 P 0.00 0.00 0.00 11.62 +1.04 41 0 0 0
29JUN27 110.00 P 12.80 12.80 12.80 12.69 +1.07 41 1 180 +1
29JUN27 112.50 P 0.00 0.00 0.00 13.81 +1.11 41 0 65 0
29JUN27 115.00 P 14.86 15.01 14.86 15.02 +1.17 41 38 71 +38
29JUN27 117.50 P 15.98 16.43 15.90 16.20 +1.18 40 388 390 +388
29JUN27 120.00 P 17.40 17.75 17.37 17.57 +1.35 41 183 221 +183
29JUN27 122.50 P 0.00 0.00 0.00 18.92 +1.39 41 0 97 0
29JUN27 125.00 P 19.70 20.55 19.70 20.34 +1.45 41 41 50 +41
29JUN27 127.50 P 0.00 0.00 0.00 21.81 +1.53 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.29 +1.56 41 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 24.87 +1.64 41 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 26.49 +1.71 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.15 +1.81 41 0 0 0
29JUN27 140.00 P 30.10 30.10 30.10 29.88 +1.85 41 3 35 +3
29JUN27 142.50 P 0.00 0.00 0.00 31.61 +2.02 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.43 +2.12 41 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.24 +1.79 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.16 +2.15 41 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 39.07 +2.32 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 40.89 +2.21 41 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 42.83 +2.24 41 0 0 0
29JUN27 160.00 P 44.90 44.90 44.90 44.01 +1.50 40 3 3 +3
TOTAL PUT 40,247 917,055 +15,491
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$ 11.04
29JUN26 3.70 C 0.00 0.00 0.00 7.37 -0.52 201 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.27 -0.52 196 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.16 -0.53 176 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.12 -0.47 229 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.96 -0.53 168 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.86 -0.53 163 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.76 -0.53 159 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.66 -0.53 155 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.56 -0.53 151 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.50 -0.49 188 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.35 -0.54 110 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.26 -0.53 140 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.20 -0.49 175 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.06 -0.53 133 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.81 -0.53 125 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.62 -0.47 162 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.37 -0.47 153 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.04 -0.55 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.80 -0.55 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.57 -0.52 100 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.31 -0.53 82 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.07 -0.52 86 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.82 -0.52 80 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.56 -0.54 64 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.32 -0.53 68 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.10 -0.50 77 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.86 -0.49 74 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.57 -0.51 52 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.35 -0.51 59 0 199 0
29JUN26 9.00 C 0.00 0.00 0.00 2.11 -0.56 55 0 494 0
29JUN26 9.25 C 0.00 0.00 0.00 1.87 -0.50 52 0 14 0
29JUN26 9.50 C 0.00 0.00 0.00 1.66 -0.46 53 0 70 0
29JUN26 9.75 C 0.00 0.00 0.00 1.47 -0.38 55 0 16 0
29JUN26 10.00 C 0.00 0.00 0.00 1.27 -0.37 54 0 134 0
29JUN26 10.50 C 0.95 0.99 0.95 0.88 -0.43 49 30 89 0
29JUN26 11.00 C 0.65 0.65 0.49 0.61 -0.35 50 21 206 +2
29JUN26 11.50 C 0.39 0.39 0.32 0.39 -0.28 49 113 319 +61
29JUN26 12.00 C 0.30 0.30 0.20 0.25 -0.21 50 91 2,766 +75
29JUN26 12.50 C 0.15 0.15 0.12 0.15 -0.14 50 44 408 +40
29JUN26 13.00 C 0.12 0.12 0.10 0.09 -0.09 51 14 182 -1
29JUN26 13.50 C 0.08 0.08 0.07 0.05 -0.06 51 7 180 -6
29JUN26 14.00 C 0.06 0.06 0.05 0.03 -0.03 52 19 189 -2
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 84 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 3.12 -0.49 65 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.88 -0.49 62 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.63 -0.49 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.41 -0.51 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.18 -0.49 54 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.93 -0.47 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.76 -0.39 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.52 -0.45 47 0 6 0
30JUL26 10.00 C 0.00 0.00 0.00 1.35 -0.45 47 0 161 0
30JUL26 10.50 C 1.14 1.14 1.09 1.10 -0.35 51 20 46 +9
30JUL26 11.00 C 0.82 0.82 0.82 0.85 -0.34 51 33 89 +33
30JUL26 11.50 C 0.70 0.70 0.68 0.66 -0.27 52 28 68 +1
30JUL26 12.00 C 0.43 0.43 0.43 0.49 -0.23 52 2 321 0
30JUL26 12.50 C 0.00 0.00 0.00 0.36 -0.19 51 0 131 0
30JUL26 13.00 C 0.27 0.27 0.27 0.26 -0.15 51 2 70 -2
30JUL26 13.50 C 0.00 0.00 0.00 0.19 -0.11 52 0 84 0
30JUL26 14.00 C 0.15 0.15 0.15 0.13 -0.09 51 75 1,191 0
30JUL26 14.50 C 0.14 0.14 0.13 0.09 -0.07 51 120 585 +71
30JUL26 15.00 C 0.13 0.13 0.11 0.07 -0.05 52 71 372 +51
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.03 52 0 55 0
30JUL26 16.00 C 0.07 0.07 0.07 0.03 -0.03 51 1 173 +1
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 3.12 -0.49 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.92 -0.45 57 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.68 -0.48 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.45 -0.47 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.21 -0.50 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.03 -0.47 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.85 -0.44 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.74 -0.40 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.57 -0.37 51 0 69 0
28AUG26 10.50 C 1.27 1.27 1.27 1.34 -0.31 53 9 46 +9
28AUG26 11.00 C 1.07 1.07 1.06 1.07 -0.33 52 16 26 +6
28AUG26 11.50 C 0.94 0.94 0.94 0.89 -0.26 53 1 30 0
28AUG26 12.00 C 0.00 0.00 0.00 0.71 -0.23 53 0 59 0
28AUG26 12.50 C 0.00 0.00 0.00 0.57 -0.19 53 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.45 -0.16 52 0 57 0
28AUG26 13.50 C 0.00 0.00 0.00 0.36 -0.13 53 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 0.28 -0.11 53 0 77 0
28AUG26 14.50 C 0.00 0.00 0.00 0.22 -0.08 53 0 55 0
28AUG26 15.00 C 0.00 0.00 0.00 0.17 -0.07 53 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 -0.05 53 0 45 0
28AUG26 16.00 C 0.14 0.14 0.14 0.10 -0.04 52 45 45 +30
28AUG26 16.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.35 -0.54 72 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.26 -0.53 85 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.20 -0.49 99 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.06 -0.53 81 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.81 -0.53 76 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.62 -0.47 90 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.37 -0.47 85 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.04 -0.55 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.80 -0.55 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.57 -0.52 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.39 -0.46 70 0 151 0
29SEP26 7.00 C 4.01 4.01 4.01 4.14 -0.46 65 2 2 -2
29SEP26 7.25 C 0.00 0.00 0.00 3.88 -0.50 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.67 -0.43 60 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.40 -0.45 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.14 -0.49 49 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 2.95 -0.47 51 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.75 -0.46 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.54 -0.43 50 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.36 -0.42 50 0 118 0
29SEP26 9.25 C 0.00 0.00 0.00 2.16 -0.42 48 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.00 -0.44 49 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 1.91 -0.35 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.72 -0.35 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.48 -0.31 51 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 1.24 -0.33 51 0 72 0
29SEP26 11.50 C 0.00 0.00 0.00 1.05 -0.29 51 3 1,133 0
29SEP26 12.00 C 0.00 0.00 0.00 0.88 -0.26 51 0 94 0
29SEP26 12.50 C 0.64 0.64 0.64 0.75 -0.22 52 1 75 0
29SEP26 13.00 C 0.65 0.65 0.65 0.62 -0.20 52 41 252 +41
29SEP26 13.50 C 0.00 0.00 0.00 0.53 -0.16 53 3 1,034 +3
29SEP26 14.00 C 0.45 0.45 0.45 0.43 -0.14 52 5 89 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.12 52 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 -0.10 52 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.09 52 0 15 0
29SEP26 16.00 C 0.25 0.25 0.25 0.19 -0.08 52 15 33 +13
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.06 53 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.05 53 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.05 52 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 55 0
29SEP26 19.50 C 0.10 0.10 0.09 0.05 -0.02 53 3 28 +3
30DEC26 8.00 C 0.00 0.00 0.00 3.32 -0.49 46 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 3.13 -0.47 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.96 -0.45 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.79 -0.45 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.63 -0.45 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.48 -0.42 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.37 -0.37 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.20 -0.39 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.06 -0.40 47 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.83 -0.36 48 0 0 0
30DEC26 11.00 C 1.70 1.70 1.55 1.62 -0.34 49 35 178 +35
30DEC26 11.50 C 0.00 0.00 0.00 1.43 -0.30 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.31 -0.23 51 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 1.15 -0.21 51 0 124 0
30DEC26 13.00 C 1.00 1.00 1.00 1.00 -0.21 50 1 74 +1
30DEC26 13.50 C 0.00 0.00 0.00 0.88 -0.25 50 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 0.77 -0.21 50 0 44 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 -0.19 50 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.58 -0.17 50 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 -0.17 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 -0.16 50 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.14 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.13 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 -0.12 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 -0.10 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.09 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.09 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.07 50 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.53 -0.46 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 3.36 -0.45 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.20 -0.45 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.04 -0.45 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.89 -0.43 46 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.75 -0.43 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.61 -0.41 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.49 -0.40 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.36 -0.40 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.13 -0.37 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.95 -0.32 48 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.74 -0.32 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.57 -0.30 48 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 -0.21 50 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 1.32 -0.23 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.21 -0.20 50 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 1.08 -0.22 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.97 -0.18 50 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.87 -0.19 50 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 -0.17 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 -0.19 50 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 -0.17 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 -0.17 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 -0.13 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 -0.13 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.41 -0.13 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.11 50 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.60 -0.44 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.42 -0.46 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.30 -0.44 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.17 -0.42 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.03 -0.42 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.91 -0.39 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.76 -0.41 47 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.70 -0.35 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.47 -0.33 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.26 -0.32 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.08 -0.30 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.91 -0.28 49 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 1.76 -0.26 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.62 -0.25 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.51 -0.21 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.39 -0.20 50 0 55 0
29JUN27 14.50 C 0.00 0.00 0.00 1.29 -0.19 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.18 -0.20 50 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 1.08 -0.19 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.99 - 50 0 0 -
TOTAL CALL 871 20,479 +472
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 180 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 164 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 233 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 110 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 125 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 300 0
29JUN26 9.25 P 0.05 0.05 0.05 0.05 +0.02 49 2 130 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.04 49 0 240 0
29JUN26 9.75 P 0.12 0.12 0.12 0.12 +0.05 49 3 191 0
29JUN26 10.00 P 0.13 0.20 0.13 0.17 +0.08 49 152 516 +15
29JUN26 10.50 P 0.24 0.38 0.24 0.31 +0.12 48 53 497 -18
29JUN26 11.00 P 0.45 0.62 0.45 0.54 +0.20 49 220 830 -48
29JUN26 11.50 P 0.95 0.95 0.95 0.83 +0.28 49 15 876 -15
29JUN26 12.00 P 0.95 0.95 0.95 1.19 +0.34 50 10 575 0
29JUN26 12.50 P 0.00 0.00 0.00 1.56 +0.37 46 0 373 0
29JUN26 13.00 P 2.11 2.11 2.11 2.05 +0.43 54 5 434 +5
29JUN26 13.50 P 0.00 0.00 0.00 2.51 +0.45 55 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 2.98 +0.45 54 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.46 +0.43 0 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.96 +0.49 0 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.49 +0.50 75 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.99 +0.53 81 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.46 +0.53 0 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.96 +0.50 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.46 +0.52 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.96 +0.51 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.46 +0.49 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.96 +0.54 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.46 +0.53 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 93 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 +0.03 51 0 151 0
30JUL26 8.50 P 0.10 0.10 0.10 0.10 +0.04 51 58 86 +37
30JUL26 8.75 P 0.11 0.11 0.11 0.13 +0.04 50 4 225 0
30JUL26 9.00 P 0.00 0.00 0.00 0.18 +0.07 51 0 162 0
30JUL26 9.25 P 0.00 0.00 0.00 0.22 +0.07 50 0 108 0
30JUL26 9.50 P 0.24 0.31 0.24 0.29 +0.10 50 51 446 +32
30JUL26 9.75 P 0.39 0.39 0.39 0.36 +0.11 50 15 46 -15
30JUL26 10.00 P 0.47 0.47 0.47 0.44 +0.13 50 36 297 +35
30JUL26 10.50 P 0.62 0.62 0.62 0.64 +0.17 49 10 328 0
30JUL26 11.00 P 0.00 0.00 0.00 0.91 +0.24 50 0 776 0
30JUL26 11.50 P 0.00 0.00 0.00 1.21 +0.29 50 0 251 0
30JUL26 12.00 P 1.46 1.46 1.46 1.56 +0.32 51 50 59 -50
30JUL26 12.50 P 0.00 0.00 0.00 1.90 +0.35 48 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 2.37 +0.48 53 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.85 +0.45 58 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.23 +0.42 53 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 3.68 +0.42 51 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.17 +0.45 54 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.69 +0.53 62 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.11 +0.44 47 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.57 +0.50 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.08 +0.44 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.56 +0.44 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.12 +0.05 52 0 91 0
28AUG26 8.25 P 0.00 0.00 0.00 0.15 +0.04 51 0 92 0
28AUG26 8.50 P 0.18 0.18 0.18 0.20 +0.07 52 1 180 0
28AUG26 8.75 P 0.00 0.00 0.00 0.25 +0.08 52 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.31 +0.10 52 0 35 0
28AUG26 9.25 P 0.31 0.31 0.31 0.37 +0.11 51 5 31 +5
28AUG26 9.50 P 0.00 0.00 0.00 0.45 +0.13 51 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.53 +0.14 51 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 0.63 +0.17 51 0 38 0
28AUG26 10.50 P 0.00 0.00 0.00 0.86 +0.22 51 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 1.13 +0.27 52 0 60 0
28AUG26 11.50 P 0.00 0.00 0.00 1.40 +0.30 51 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 1.74 +0.34 51 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 2.11 +0.38 52 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 2.55 +0.41 55 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.99 +0.50 57 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.41 +0.48 57 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.86 +0.45 59 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.31 +0.51 59 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.72 +0.44 55 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.22 +0.47 58 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.64 +0.40 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 58 0
29SEP26 6.25 P 0.03 0.03 0.03 0.03 +0.02 53 10 19 +10
29SEP26 6.50 P 0.03 0.03 0.03 0.04 +0.02 52 10 53 +10
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.03 53 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.03 53 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.03 52 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 +0.04 52 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 +0.05 53 0 2 0
29SEP26 8.00 P 0.21 0.21 0.21 0.21 +0.06 53 1 77 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 +0.07 53 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 +0.08 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 +0.09 52 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.13 53 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 +0.13 53 0 75 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 +0.13 52 0 115 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 +0.18 53 0 18 0
29SEP26 10.00 P 0.00 0.00 0.00 0.83 +0.19 53 0 74 0
29SEP26 10.50 P 0.00 0.00 0.00 1.07 +0.24 53 0 205 0
29SEP26 11.00 P 0.00 0.00 0.00 1.34 +0.27 53 0 1,434 0
29SEP26 11.50 P 0.00 0.00 0.00 1.64 +0.31 53 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 1.98 +0.34 54 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 2.31 +0.34 53 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 2.72 +0.38 55 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 3.09 +0.36 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.53 +0.40 56 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.00 +0.45 59 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.40 +0.42 57 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.83 +0.40 56 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.31 +0.50 58 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.77 +0.49 58 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.28 +0.51 62 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.71 +0.46 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.19 +0.47 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.71 +0.52 64 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.17 +0.51 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.64 +0.49 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 +0.05 50 0 160 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 +0.07 50 0 17 0
30DEC26 8.50 P 0.53 0.53 0.53 0.54 +0.10 50 10 10 +10
30DEC26 8.75 P 0.00 0.00 0.00 0.62 +0.08 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.71 +0.10 50 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 +0.11 51 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.91 +0.13 50 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.03 +0.15 51 0 28 0
30DEC26 10.00 P 0.00 0.00 0.00 1.14 +0.16 51 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 1.40 +0.19 51 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 1.68 +0.21 51 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 1.98 +0.23 51 0 33 0
30DEC26 12.00 P 0.00 0.00 0.00 2.31 +0.25 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.66 +0.28 52 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.03 +0.29 53 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.41 +0.31 53 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 3.81 +0.33 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.23 +0.36 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.66 +0.38 55 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.10 +0.40 56 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.55 +0.42 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.01 +0.45 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.46 +0.46 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.92 +0.47 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.38 +0.46 59 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.85 +0.48 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.32 +0.50 60 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.80 +0.50 61 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 +0.08 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.65 +0.11 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 +0.09 50 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.83 +0.15 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.93 +0.12 50 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 1.04 +0.14 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.15 +0.15 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.27 +0.16 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.39 +0.17 50 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.64 +0.18 50 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 1.93 +0.21 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.24 +0.23 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.57 +0.25 51 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 2.92 +0.27 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.27 +0.28 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.65 +0.30 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.04 +0.32 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.45 +0.34 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.86 +0.36 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.28 +0.36 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.70 +0.37 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.14 +0.39 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.60 +0.42 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.05 +0.44 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.50 +0.46 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.94 +0.45 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.41 +0.46 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.85 +0.12 50 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.95 +0.13 51 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.04 +0.12 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.15 +0.14 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.27 +0.16 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.39 +0.17 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.50 +0.18 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.61 +0.18 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.88 +0.21 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.16 +0.21 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.47 +0.23 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.79 +0.24 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.14 +0.26 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.49 +0.26 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.88 +0.29 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.26 +0.31 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.65 +0.32 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.06 +0.34 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.45 +0.33 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.87 - 53 0 0 -
TOTAL PUT 721 20,437 +13
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$ 3.57
29JUN26 2.70 C 0.00 0.00 0.00 0.87 -0.10 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.77 -0.11 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.68 -0.10 43 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.57 -0.11 0 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.48 -0.11 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.41 -0.09 43 0 0 0
29JUN26 3.30 C 0.33 0.33 0.33 0.32 -0.09 39 1 1 +1
29JUN26 3.40 C 0.00 0.00 0.00 0.25 -0.09 39 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.20 -0.06 43 0 690 0
29JUN26 3.60 C 0.15 0.15 0.14 0.14 -0.06 40 22 22 +22
29JUN26 3.70 C 0.11 0.11 0.11 0.11 -0.05 43 2 1,008 +2
29JUN26 3.80 C 0.07 0.07 0.07 0.08 -0.04 43 2 129 -2
29JUN26 3.90 C 0.00 0.00 0.00 0.06 -0.03 45 0 1,126 0
29JUN26 4.00 C 0.04 0.04 0.04 0.04 -0.03 44 850 2,178 -850
29JUN26 4.10 C 0.04 0.04 0.04 0.03 -0.02 46 10 304 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 46 0 406 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 43 0 246 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 250 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 457 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 718 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 92 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 116 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 121 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 131 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 145 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 149 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 153 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 157 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 161 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 164 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 171 0 7 0
30JUL26 2.70 C 0.00 0.00 0.00 0.89 -0.10 41 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.80 -0.10 43 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.72 -0.09 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.62 -0.10 41 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.55 -0.09 44 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.48 -0.08 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.42 -0.06 47 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.34 -0.06 43 0 12 0
30JUL26 3.50 C 0.00 0.00 0.00 0.29 -0.06 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.20 -0.04 44 8,000 8,002 +8,000
30JUL26 3.80 C 0.00 0.00 0.00 0.16 -0.04 44 0 47 0
30JUL26 3.90 C 0.00 0.00 0.00 0.14 -0.03 46 0 64 0
30JUL26 4.00 C 0.11 0.11 0.11 0.11 -0.03 45 25 70 0
30JUL26 4.10 C 0.09 0.09 0.09 0.09 -0.03 45 5 113 0
30JUL26 4.20 C 0.00 0.00 0.00 0.07 -0.03 45 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.06 -0.02 46 0 291 0
30JUL26 4.40 C 0.00 0.00 0.00 0.05 -0.01 47 0 127 0
30JUL26 4.50 C 0.05 0.05 0.05 0.04 -0.01 47 300 836 +300
30JUL26 4.60 C 0.00 0.00 0.00 0.03 -0.01 46 0 105 0
30JUL26 4.70 C 0.00 0.00 0.00 0.02 -0.01 45 0 247 0
30JUL26 4.80 C 0.04 0.04 0.04 0.01 -0.01 41 5 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
28AUG26 2.70 C 0.00 0.00 0.00 0.91 -0.10 46 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.83 -0.09 49 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.73 -0.10 44 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.66 -0.09 46 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.58 -0.09 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.50 -0.09 43 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.45 -0.07 46 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.39 -0.07 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.34 -0.06 46 0 0 0
28AUG26 3.60 C 0.30 0.30 0.30 0.30 -0.05 47 4 17 +4
28AUG26 3.70 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.22 -0.04 47 0 4 0
28AUG26 3.90 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.16 -0.04 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.12 -0.03 48 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.08 -0.03 47 0 5 0
28AUG26 4.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.05 -0.01 48 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29SEP26 2.70 C 0.00 0.00 0.00 0.93 -0.09 48 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.85 -0.09 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.77 -0.09 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.70 -0.08 49 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.62 -0.08 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.55 -0.08 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 -0.08 44 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 -0.06 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.39 -0.06 46 0 0 0
29SEP26 3.60 C 0.34 0.34 0.34 0.35 -0.05 47 3 3 +3
29SEP26 3.70 C 0.00 0.00 0.00 0.31 -0.05 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.28 -0.04 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 -0.04 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 -0.03 48 0 47 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 -0.04 48 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.02 48 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.02 48 0 2 0
29SEP26 4.50 C 0.14 0.14 0.14 0.11 -0.02 48 15 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.02 48 0 85 0
29SEP26 4.70 C 0.12 0.12 0.12 0.09 -0.01 49 300 301 +300
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.02 47 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.02 47 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 4,504 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 49 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 0.99 -0.08 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.91 -0.09 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.84 -0.09 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.78 -0.08 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.72 -0.08 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.66 -0.07 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.60 -0.08 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.56 -0.06 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.52 -0.06 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 -0.06 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 -0.07 46 0 682 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 -0.06 47 0 30 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 -0.05 48 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.34 -0.06 47 0 16 0
30DEC26 4.10 C 0.33 0.33 0.32 0.32 -0.05 48 526 526 +524
30DEC26 4.20 C 0.30 0.30 0.30 0.29 -0.05 47 7 37 +7
30DEC26 4.30 C 0.28 0.29 0.28 0.26 -0.05 47 202 217 +172
30DEC26 4.40 C 0.27 0.27 0.27 0.24 -0.05 47 32 32 +2
30DEC26 4.50 C 0.25 0.25 0.25 0.22 -0.05 47 123 190 +123
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.04 47 0 36 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.04 47 0 121 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 -0.03 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.04 47 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 -0.03 47 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.02 48 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.02 47 0 19 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.02 45 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC26 7.50 C 0.06 0.06 0.06 0.01 0.00 46 30 33 +30
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 223 0
30MAR27 2.70 C 0.00 0.00 0.00 1.06 -0.08 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.99 -0.08 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.93 -0.08 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.87 -0.08 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.81 -0.08 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.76 -0.07 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.71 -0.07 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.66 -0.07 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.61 -0.07 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.59 -0.04 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.54 -0.07 46 5,000 5,008 +5,000
30MAR27 3.80 C 0.00 0.00 0.00 0.51 -0.06 47 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 -0.06 47 0 5,001 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 -0.06 47 0 20 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 -0.06 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 -0.05 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 -0.05 47 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 -0.05 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.30 -0.04 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 -0.04 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.04 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 -0.04 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 -0.04 47 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 -0.03 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 -0.02 48 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 -0.03 47 0 1 0
30MAR27 6.00 C 0.18 0.18 0.18 0.11 -0.02 47 210 632 +150
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.02 47 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 -0.01 48 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 142 0
29JUN27 2.70 C 0.00 0.00 0.00 1.13 -0.09 47 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.07 -0.08 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.02 -0.07 48 0 0 0
29JUN27 3.00 C 0.98 0.98 0.98 0.99 -0.04 49 20 40 +20
29JUN27 3.10 C 0.00 0.00 0.00 0.90 -0.08 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.85 -0.07 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.80 -0.07 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.75 -0.07 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.72 -0.06 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.67 -0.07 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.65 -0.04 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.61 -0.05 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.58 -0.04 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.55 -0.04 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.52 -0.04 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.49 -0.04 48 0 2 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 -0.03 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.44 -0.03 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.42 -0.02 48 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
TOTAL CALL 15,694 76,294 +13,808
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 44 0 102 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 +0.01 46 0 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 41 0 167 0
29JUN26 3.40 P 0.08 0.09 0.08 0.09 +0.02 44 7 63 +6
29JUN26 3.50 P 0.13 0.13 0.12 0.12 +0.02 42 24 1,241 +24
29JUN26 3.60 P 0.18 0.18 0.17 0.17 +0.03 42 21 184 +7
29JUN26 3.70 P 0.00 0.00 0.00 0.24 +0.05 45 0 265 0
29JUN26 3.80 P 0.31 0.31 0.31 0.31 +0.06 45 2 277 +2
29JUN26 3.90 P 0.00 0.00 0.00 0.39 +0.06 47 0 196 0
29JUN26 4.00 P 0.48 0.48 0.48 0.47 +0.06 47 15 391 -15
29JUN26 4.10 P 0.00 0.00 0.00 0.56 +0.08 48 0 397 0
29JUN26 4.20 P 0.00 0.00 0.00 0.66 +0.10 54 0 560 0
29JUN26 4.30 P 0.00 0.00 0.00 0.76 +0.10 59 0 74 0
29JUN26 4.40 P 0.87 0.87 0.87 0.85 +0.09 59 2 200 -2
29JUN26 4.50 P 0.00 0.00 0.00 0.95 +0.10 63 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 1.05 +0.11 68 0 3,181 0
29JUN26 4.70 P 0.00 0.00 0.00 1.14 +0.09 64 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 1.24 +0.09 68 0 298 0
29JUN26 4.90 P 1.36 1.36 1.36 1.34 +0.09 71 25 324 0
29JUN26 5.00 P 0.00 0.00 0.00 1.44 +0.10 75 0 926 0
29JUN26 5.25 P 0.00 0.00 0.00 1.69 +0.10 84 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 1.94 +0.10 92 0 1,109 0
29JUN26 5.75 P 0.00 0.00 0.00 2.19 +0.10 99 0 335 0
29JUN26 6.00 P 2.44 2.44 2.44 2.44 +0.10 106 40 810 -40
29JUN26 6.25 P 0.00 0.00 0.00 2.69 +0.10 113 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.94 +0.10 119 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.19 +0.10 125 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.44 +0.10 131 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.69 +0.10 137 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.95 +0.11 155 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.20 +0.11 160 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.45 +0.11 165 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.70 +0.11 170 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.94 +0.10 162 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.20 +0.11 180 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.45 +0.11 184 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.70 +0.11 188 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.94 +0.10 179 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.19 +0.10 183 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.44 +0.10 186 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 44 0 2 0
30JUL26 2.90 P 0.04 0.04 0.04 0.04 +0.01 48 300 307 +300
30JUL26 3.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 50 0
30JUL26 3.10 P 0.07 0.07 0.07 0.07 +0.01 45 30 199 +30
30JUL26 3.20 P 0.00 0.00 0.00 0.09 +0.01 44 0 121 0
30JUL26 3.30 P 0.12 0.12 0.12 0.12 +0.02 43 5 171 +5
30JUL26 3.40 P 0.00 0.00 0.00 0.16 +0.02 44 0 136 0
30JUL26 3.50 P 0.00 0.00 0.00 0.21 +0.03 45 8,000 8,232 +7,756
30JUL26 3.60 P 0.00 0.00 0.00 0.26 +0.04 45 0 337 0
30JUL26 3.70 P 0.00 0.00 0.00 0.32 +0.04 45 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.39 +0.06 46 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.45 +0.06 44 0 264 0
30JUL26 4.00 P 0.00 0.00 0.00 0.53 +0.05 46 0 436 0
30JUL26 4.10 P 0.00 0.00 0.00 0.62 +0.07 48 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.70 +0.07 48 0 37 0
30JUL26 4.30 P 0.76 0.76 0.76 0.79 +0.07 50 105 777 +105
30JUL26 4.40 P 0.00 0.00 0.00 0.88 +0.08 51 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.98 +0.09 54 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.07 +0.09 55 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.17 +0.10 58 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.25 +0.08 53 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.36 +0.10 60 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.45 +0.09 59 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.70 +0.11 65 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.94 +0.10 65 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.19 +0.10 70 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.44 +0.09 75 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.69 +0.09 80 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.95 +0.10 91 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.19 +0.10 89 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.44 +0.09 93 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.08 +0.01 47 0 3 0
28AUG26 3.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 10 0
28AUG26 3.10 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.17 +0.02 47 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.21 +0.03 47 0 10 0
28AUG26 3.40 P 0.26 0.26 0.26 0.25 +0.03 46 5 5 +5
28AUG26 3.50 P 0.30 0.31 0.30 0.30 +0.03 46 2 365 +1
28AUG26 3.60 P 0.00 0.00 0.00 0.36 +0.04 46 0 319 0
28AUG26 3.70 P 0.00 0.00 0.00 0.42 +0.04 46 0 1,285 0
28AUG26 3.80 P 0.00 0.00 0.00 0.50 +0.06 49 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.57 +0.07 49 0 205 0
28AUG26 4.00 P 0.00 0.00 0.00 0.65 +0.08 50 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.72 +0.07 49 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.81 +0.08 51 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.89 +0.07 51 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 0.98 +0.08 52 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.07 +0.08 54 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.16 +0.09 54 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.25 +0.08 55 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.35 +0.09 58 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.44 +0.09 58 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.53 +0.09 57 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.78 +0.10 63 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.02 +0.10 66 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.26 +0.10 67 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.50 +0.09 68 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.75 +0.11 72 0 21 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 +0.01 47 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.19 +0.03 49 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 +0.03 47 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 +0.03 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 +0.04 47 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.42 +0.05 47 0 70 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 +0.05 48 0 187 0
29SEP26 3.80 P 0.53 0.53 0.53 0.56 +0.06 50 11 801 +11
29SEP26 3.90 P 0.63 0.63 0.63 0.63 +0.06 50 1 76 -1
29SEP26 4.00 P 0.00 0.00 0.00 0.70 +0.07 50 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 +0.07 50 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.85 +0.07 50 0 51 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 +0.08 52 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 1.02 +0.09 52 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.11 +0.09 53 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.19 +0.07 52 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.29 +0.09 55 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 +0.09 56 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.47 +0.09 56 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 1.56 +0.09 56 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.79 +0.09 57 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.03 +0.09 59 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.27 +0.10 61 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.51 +0.10 62 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.75 +0.09 63 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.99 +0.09 62 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.24 +0.10 66 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.49 +0.10 69 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.73 +0.10 68 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.98 +0.10 71 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.23 +0.10 74 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.47 +0.10 71 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.72 +0.10 74 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.97 +0.10 77 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.22 +0.10 80 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.47 +0.10 83 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.72 +0.11 85 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.96 +0.10 81 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.21 +0.10 83 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.46 +0.10 86 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 0.00 47 0 200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 0.00 47 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 +0.03 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 +0.02 47 15,000 15,004 +15,000
30DEC26 3.10 P 0.00 0.00 0.00 0.28 +0.03 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 +0.02 47 0 20 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 +0.02 46 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 +0.02 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 +0.02 46 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.53 +0.04 47 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.59 +0.03 47 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 +0.04 48 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.74 +0.06 49 0 7,050 0
30DEC26 4.00 P 0.00 0.00 0.00 0.81 +0.07 49 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 +0.07 49 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.95 +0.06 49 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 1.03 +0.07 50 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.11 +0.07 50 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 +0.07 50 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 +0.07 51 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.36 +0.07 51 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 +0.08 52 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 +0.08 53 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 +0.07 52 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 1.85 +0.08 54 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.09 +0.10 56 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 +0.10 57 0 426 0
30DEC26 6.00 P 0.00 0.00 0.00 2.55 +0.09 57 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.78 +0.09 57 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.03 +0.10 60 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.27 +0.11 61 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.50 +0.09 58 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.75 +0.10 61 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.99 +0.10 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.23 +0.09 59 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.48 +0.10 62 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.73 +0.10 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.97 +0.09 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.22 +0.09 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.47 +0.10 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.72 +0.10 69 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.96 +0.09 66 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.21 +0.10 68 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.46 +0.09 70 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 +0.01 47 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 +0.02 48 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 +0.03 48 0 20 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 +0.02 47 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 +0.02 46 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 +0.03 46 8,500 8,501 +8,500
30MAR27 3.40 P 0.00 0.00 0.00 0.49 +0.03 46 0 44 0
30MAR27 3.50 P 0.00 0.00 0.00 0.55 +0.04 47 0 5,089 0
30MAR27 3.60 P 0.00 0.00 0.00 0.60 +0.04 46 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.67 +0.03 47 0 100 0
30MAR27 3.80 P 0.00 0.00 0.00 0.74 +0.04 47 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.82 +0.06 48 0 41 0
30MAR27 4.00 P 0.00 0.00 0.00 0.88 +0.04 48 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 0.96 +0.06 49 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.03 +0.06 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.11 +0.07 49 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.19 +0.07 50 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.26 +0.06 49 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.35 +0.07 50 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.43 +0.07 50 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.51 +0.07 50 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.60 +0.07 51 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 +0.07 51 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.90 +0.08 52 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.13 +0.09 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.36 +0.10 54 0 2 0
30MAR27 6.00 P 2.60 2.60 2.60 2.58 +0.09 54 5 11 +5
30MAR27 6.25 P 0.00 0.00 0.00 2.81 +0.09 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.05 +0.10 55 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.29 +0.10 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.52 +0.10 55 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.76 +0.10 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.00 +0.10 56 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.24 +0.09 55 0 0 0
29JUN27 2.70 P 0.25 0.25 0.24 0.26 +0.04 47 40 40 +20
29JUN27 2.80 P 0.00 0.00 0.00 0.30 +0.03 48 0 0 0
29JUN27 2.90 P 0.31 0.31 0.31 0.33 +0.04 47 10 10 +10
29JUN27 3.00 P 0.00 0.00 0.00 0.37 +0.03 46 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 +0.03 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.51 +0.04 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 +0.04 46 0 0 0
29JUN27 3.50 P 0.62 0.62 0.62 0.62 +0.05 46 5 27 +5
29JUN27 3.60 P 0.00 0.00 0.00 0.67 +0.04 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.74 +0.05 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.80 +0.05 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.87 +0.05 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.94 +0.03 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.03 +0.07 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.10 +0.06 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.18 +0.07 49 0 0 0
29JUN27 4.40 P 1.22 1.22 1.22 1.25 +0.07 49 25 25 +25
29JUN27 4.50 P 0.00 0.00 0.00 1.33 +0.07 49 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.41 +0.07 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.49 +0.07 50 0 0 0
TOTAL PUT 32,180 105,374 +31,759
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 58.70
29JUN26 34.00 C 0.00 0.00 0.00 24.83 -0.87 97 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.78 -0.87 75 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.78 -0.81 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.78 -0.81 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.78 -0.81 60 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.78 -0.84 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.78 -0.76 49 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 17.78 -0.84 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.83 -0.76 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.82 -0.77 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.83 -0.71 52 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 13.83 -0.65 48 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.78 -0.84 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.83 -0.88 41 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 10.83 -0.73 37 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 9.79 -0.74 0 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 8.80 -0.70 22 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 6.31 -0.70 18 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.93 -0.66 19 0 117 0
29JUN26 57.50 C 0.00 0.00 0.00 1.89 -0.51 18 0 96 0
29JUN26 60.00 C 0.70 0.70 0.65 0.68 -0.30 19 21 374 0
29JUN26 62.50 C 0.18 0.18 0.18 0.18 -0.12 19 25 272 +25
29JUN26 65.00 C 0.06 0.06 0.06 0.03 -0.03 19 23 150 +23
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.83 -0.76 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.82 -0.77 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.83 -0.71 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.83 -0.65 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.79 -0.83 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.83 -0.88 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.83 -0.76 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.89 -0.70 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.90 -0.88 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.49 -0.88 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.20 -0.70 17 0 17 0
30JUL26 57.50 C 0.00 0.00 0.00 2.42 -0.48 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.21 -0.33 19 0 59 0
30JUL26 62.50 C 0.62 0.65 0.62 0.55 -0.17 19 16 61 +15
30JUL26 65.00 C 0.00 0.00 0.00 0.20 -0.09 19 0 52 0
30JUL26 67.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 14.83 -0.72 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.83 -0.70 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.80 -0.82 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.83 -0.88 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.83 -0.76 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.90 -0.69 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.93 -0.85 20 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.59 -0.78 20 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.42 -0.67 18 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.75 -0.45 19 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 1.58 -0.32 19 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.85 -0.19 19 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.42 -0.13 20 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.19 -0.06 20 0 25 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 20 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.79 -0.76 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.80 -0.82 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.83 -0.76 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.82 -0.77 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.83 -0.72 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.83 -0.70 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.80 -0.82 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.83 -0.88 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.83 -0.76 0 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.93 -0.66 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.98 -0.80 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.74 -0.63 19 0 104 0
29SEP26 55.00 C 0.00 0.00 0.00 4.80 -0.55 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.13 -0.55 19 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.98 -0.34 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.21 -0.22 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.70 -0.18 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.37 -0.11 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.19 -0.06 20 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.83 -0.76 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.82 -0.77 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.83 -0.78 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.83 -0.82 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.80 -0.91 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.87 -0.92 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.95 -0.94 14 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.37 -0.63 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.53 -0.31 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 7.57 -0.56 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.84 -0.49 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.25 -0.41 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.09 -0.34 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.20 -0.25 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.54 -0.17 20 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.08 -0.16 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.70 -0.12 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.45 -0.08 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 -0.05 20 0 14 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.83 -1.04 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.82 -1.11 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.85 -1.15 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.96 -1.12 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.10 -1.08 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.25 -0.65 13 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.77 -0.29 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.95 -0.29 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.14 -0.32 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.27 -0.59 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.42 -0.74 18 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.03 -0.48 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.85 -0.44 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.90 -0.38 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.16 -0.30 19 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.66 -0.21 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.18 -0.22 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.83 -0.17 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.57 -0.14 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.39 -0.10 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 -0.07 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.18 -0.05 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.28 -1.13 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.43 -0.65 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.60 -0.61 14 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.78 -0.61 15 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.99 -0.59 16 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.56 -0.24 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.48 -0.55 18 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 8.75 -0.50 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.19 -0.46 19 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.83 -0.41 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.67 -0.35 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.69 -0.29 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.88 -0.24 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.26 -0.16 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.76 -0.14 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.35 -0.12 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.00 -0.11 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.74 -0.09 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.53 -0.07 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
TOTAL CALL 85 2,592 +63
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 56 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 46 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 368 0
29JUN26 52.50 P 0.05 0.06 0.05 0.02 +0.01 20 90 241 +90
29JUN26 55.00 P 0.17 0.17 0.16 0.13 +0.04 19 53 342 +53
29JUN26 57.50 P 0.60 0.60 0.58 0.62 +0.14 19 3 378 +1
29JUN26 60.00 P 0.00 0.00 0.00 1.90 +0.36 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 3.90 +0.60 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.30 +0.69 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 8.80 +0.70 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.30 +0.70 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.80 +0.70 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.30 +0.70 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.80 +0.70 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.30 +0.70 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.80 +0.45 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 20 0 46 0
30JUL26 50.00 P 0.13 0.13 0.13 0.04 +0.01 20 10 79 -2
30JUL26 52.50 P 0.00 0.00 0.00 0.17 +0.04 19 0 71 0
30JUL26 55.00 P 0.00 0.00 0.00 0.57 +0.12 19 0 73 0
30JUL26 57.50 P 0.00 0.00 0.00 1.40 +0.23 19 0 43 0
30JUL26 60.00 P 0.00 0.00 0.00 2.81 +0.39 20 0 39 0
30JUL26 62.50 P 0.00 0.00 0.00 4.61 +0.42 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 6.80 +0.62 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.17 +0.52 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.71 +0.46 26 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.18 +0.47 29 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.66 +0.71 32 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.14 +0.52 34 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.63 +0.47 37 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.12 +0.69 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 20 0 3 0
28AUG26 49.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.12 +0.03 20 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.36 +0.07 20 0 26 0
28AUG26 55.00 P 0.00 0.00 0.00 0.89 +0.15 20 0 16 0
28AUG26 57.50 P 0.00 0.00 0.00 1.81 +0.25 20 0 31 0
28AUG26 60.00 P 0.00 0.00 0.00 3.22 +0.40 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.04 +0.52 21 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.97 +0.59 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.26 +0.61 20 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.76 +0.45 24 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.20 +0.49 25 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.66 +0.66 27 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.14 +0.52 29 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.63 +0.47 31 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.12 +0.66 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 0.00 20 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.23 +0.05 20 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 0.56 +0.09 20 0 34 0
29SEP26 55.00 P 0.00 0.00 0.00 1.18 +0.17 20 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 2.17 +0.27 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.44 +0.27 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.14 +0.46 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.14 +0.55 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.36 +0.62 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.85 +0.47 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.25 +0.40 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.68 +0.33 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.15 +0.34 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.63 +0.37 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.12 +0.36 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.19 +0.04 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.26 +0.04 20 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 0.36 +0.06 20 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 0.48 +0.08 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.63 +0.09 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.16 +0.15 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 1.93 +0.22 20 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 3.00 +0.31 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.34 +0.37 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.82 +0.30 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.66 +0.52 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.71 +0.31 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.27 +0.64 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.51 +0.66 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.83 +0.48 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.21 +0.34 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.67 +0.34 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.17 +0.39 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.26 +0.02 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.35 +0.03 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.45 +0.04 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.58 +0.04 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.74 +0.06 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.92 +0.06 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.53 +0.12 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.37 +0.17 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.45 +0.22 20 0 2 0
30MAR27 60.00 P 5.10 5.10 5.10 4.79 +0.29 20 5 85 -5
30MAR27 62.50 P 0.00 0.00 0.00 6.38 +0.36 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.97 +0.20 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.94 +0.21 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.44 +0.57 22 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.77 +0.62 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.99 +0.45 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.33 +0.32 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.72 +0.32 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.17 +0.32 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.34 +0.05 20 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.43 +0.05 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.56 +0.08 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.69 +0.08 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.86 +0.11 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.04 +0.11 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.27 +0.15 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.95 +0.20 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.84 +0.25 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.94 +0.31 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.28 +0.37 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.83 +0.43 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.60 +0.50 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.55 +0.55 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.67 +0.60 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.93 +0.64 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.21 +0.61 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.44 +0.38 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.80 +0.32 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.20 +0.26 24 0 0 0
TOTAL PUT 161 4,312 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 74.30
29JUN26 52.50 C 0.00 0.00 0.00 21.90 -0.86 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.41 -0.85 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.91 -0.86 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.30 -0.97 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.93 -0.85 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.47 -0.85 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.09 -0.83 25 0 0 0
29JUN26 70.00 C 5.04 5.04 4.82 4.93 -0.77 26 60 51 0
29JUN26 72.50 C 3.02 3.02 3.02 3.09 -0.73 25 30 840 +30
29JUN26 75.00 C 1.68 1.75 1.68 1.75 -0.55 25 38 1,191 +32
29JUN26 77.50 C 1.10 1.10 0.90 0.91 -0.36 26 128 1,739 +124
29JUN26 80.00 C 0.48 0.48 0.41 0.41 -0.21 26 187 5,827 +66
29JUN26 82.50 C 0.26 0.26 0.26 0.16 -0.11 26 7 973 -7
29JUN26 85.00 C 0.13 0.13 0.13 0.06 -0.05 26 60 1,697 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 3,447 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 115 0
29JUN26 100.00 C 0.01 0.01 0.01 0.01 0.00 41 3 2,534 -3
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 21.90 -0.86 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.44 -0.82 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.06 -0.71 25 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.63 -0.83 28 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.23 -0.83 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.94 -0.80 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.82 -0.76 27 0 18 0
30JUL26 70.00 C 5.85 5.88 5.85 5.95 -0.67 27 60 60 +60
30JUL26 72.50 C 0.00 0.00 0.00 4.33 -0.65 27 0 136 0
30JUL26 75.00 C 3.00 3.10 3.00 3.03 -0.54 27 10 311 -6
30JUL26 77.50 C 0.00 0.00 0.00 2.07 -0.41 27 0 380 0
30JUL26 80.00 C 0.00 0.00 0.00 1.34 -0.32 27 0 653 0
30JUL26 82.50 C 0.00 0.00 0.00 0.83 -0.22 27 0 530 0
30JUL26 85.00 C 0.59 0.62 0.58 0.49 -0.15 27 353 530 -238
30JUL26 87.50 C 0.00 0.00 0.00 0.28 -0.10 27 0 221 0
30JUL26 90.00 C 0.00 0.00 0.00 0.15 -0.07 27 0 193 0
30JUL26 92.50 C 0.00 0.00 0.00 0.08 -0.04 27 0 178 0
30JUL26 95.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 106 0
28AUG26 52.50 C 0.00 0.00 0.00 22.36 -0.65 42 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.78 -0.48 33 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.37 -0.47 32 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.01 -0.48 31 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.71 -0.51 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.60 -0.77 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 8.67 -0.72 29 0 0 0
28AUG26 70.00 C 7.08 7.08 6.79 6.95 -0.65 29 90 141 +60
28AUG26 72.50 C 5.41 5.41 5.41 5.45 -0.63 29 30 141 +30
28AUG26 75.00 C 0.00 0.00 0.00 4.20 -0.54 30 0 522 0
28AUG26 77.50 C 0.00 0.00 0.00 3.17 -0.46 30 0 769 0
28AUG26 80.00 C 0.00 0.00 0.00 2.38 -0.36 30 0 493 0
28AUG26 82.50 C 0.00 0.00 0.00 1.71 -0.30 30 0 318 0
28AUG26 85.00 C 0.00 0.00 0.00 1.21 -0.23 30 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.84 -0.18 30 0 57 0
28AUG26 90.00 C 0.00 0.00 0.00 0.57 -0.14 30 0 190 0
28AUG26 92.50 C 0.00 0.00 0.00 0.38 -0.10 30 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.24 -0.08 29 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.36 -0.65 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.91 -0.47 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.54 -0.50 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.23 -0.54 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.92 -0.62 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.87 -0.74 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.01 -0.69 30 0 0 0
29SEP26 70.00 C 7.40 7.40 7.29 7.42 -0.55 30 34 65 +34
29SEP26 72.50 C 0.00 0.00 0.00 5.98 -0.61 30 0 600 0
29SEP26 75.00 C 4.67 4.67 4.59 4.77 -0.51 30 60 715 +30
29SEP26 77.50 C 0.00 0.00 0.00 3.71 -0.43 30 0 569 0
29SEP26 80.00 C 3.20 3.20 2.94 2.84 -0.36 30 90 604 0
29SEP26 82.50 C 0.00 0.00 0.00 2.14 -0.29 30 0 400 0
29SEP26 85.00 C 0.00 0.00 0.00 1.60 -0.22 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.17 -0.18 30 0 249 0
29SEP26 90.00 C 1.14 1.14 1.14 0.85 -0.14 30 10 3,393 +10
29SEP26 92.50 C 0.00 0.00 0.00 0.60 -0.12 30 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.43 -0.09 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.30 -0.06 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 -0.04 30 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 22.67 -0.34 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.24 -0.42 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.04 -0.42 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.94 -0.42 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.54 -0.84 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.71 -0.93 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 10.04 -0.91 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 8.54 -0.89 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 7.21 -0.88 29 0 60 0
30DEC26 75.00 C 6.56 6.57 6.56 6.07 -0.93 29 60 457 +60
30DEC26 77.50 C 0.00 0.00 0.00 5.07 -0.75 29 0 2,080 0
30DEC26 80.00 C 0.00 0.00 0.00 4.31 -0.75 30 0 2,136 0
30DEC26 82.50 C 0.00 0.00 0.00 3.56 -0.69 30 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 2.93 -0.59 30 0 1,796 0
30DEC26 87.50 C 0.00 0.00 0.00 2.37 -0.58 29 0 3,155 0
30DEC26 90.00 C 0.00 0.00 0.00 1.93 -0.50 29 0 127 0
30DEC26 92.50 C 1.94 1.94 1.94 1.56 -0.44 29 1 203 +1
30DEC26 95.00 C 1.71 1.71 1.63 1.20 -0.45 29 60 301 +55
30DEC26 97.50 C 0.00 0.00 0.00 0.97 -0.32 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.76 -0.30 29 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.63 -0.24 29 0 109 0
30DEC26 105.00 C 0.00 0.00 0.00 0.48 -0.22 29 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.38 -0.17 29 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.30 -0.15 29 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 23.13 -0.29 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.04 -0.26 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.86 -0.44 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.99 -0.42 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.21 -0.40 33 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 13.30 -0.73 31 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 11.84 -0.75 31 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 10.49 -0.70 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.24 -0.69 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.12 -0.59 31 0 245 0
30MAR27 77.50 C 0.00 0.00 0.00 7.12 -0.61 31 0 151 0
30MAR27 80.00 C 0.00 0.00 0.00 6.43 -0.59 32 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.53 -0.59 32 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 4.78 -0.47 32 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.19 -0.43 32 0 84 0
30MAR27 90.00 C 0.00 0.00 0.00 3.65 -0.42 32 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 3.14 -0.39 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.72 -0.35 32 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.31 -0.35 32 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.01 -0.28 32 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.70 -0.28 32 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.47 -0.22 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.25 -0.22 32 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 23.66 -0.29 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.65 -0.27 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.53 -0.46 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.71 -0.46 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.00 -0.45 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.41 -0.43 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.06 -0.54 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.70 -0.62 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.45 -0.59 31 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.32 -0.56 31 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.29 -0.53 31 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 7.36 -0.52 30 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 6.58 -0.46 31 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.89 -0.40 31 0 0 0
29JUN27 87.50 C 5.50 5.50 5.50 5.27 -0.36 31 1 1 +1
29JUN27 90.00 C 0.00 0.00 0.00 4.72 -0.31 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.17 -0.30 31 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.65 -0.28 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.24 -0.25 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.82 -0.25 31 0 0 0
TOTAL CALL 1,372 100,402 +339
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 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 2,482 0
29JUN26 67.50 P 0.00 0.00 0.00 0.17 +0.03 26 0 439 0
29JUN26 70.00 P 0.52 0.53 0.52 0.51 +0.10 26 5 839 +5
29JUN26 72.50 P 1.09 1.30 1.09 1.19 +0.20 26 128 2,522 -112
29JUN26 75.00 P 2.41 2.41 2.34 2.35 +0.39 26 83 4,120 +54
29JUN26 77.50 P 3.99 4.24 3.99 4.04 +0.59 27 107 2,076 +79
29JUN26 80.00 P 6.06 6.28 6.06 5.98 +0.60 25 58 4,678 +32
29JUN26 82.50 P 0.00 0.00 0.00 8.27 +0.54 26 0 584 0
29JUN26 85.00 P 0.00 0.00 0.00 10.70 +0.82 0 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 13.20 +0.85 0 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 15.88 +0.75 47 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 18.38 +0.74 52 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.88 +0.73 57 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.37 +0.73 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.87 +0.73 66 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 28.37 +0.73 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.87 +0.73 75 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.33 +0.71 76 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.83 +0.71 80 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.33 +0.71 84 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.83 +0.71 87 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.33 +0.71 91 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.83 +0.71 94 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.33 +0.71 98 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.87 +0.74 104 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 53.37 +0.74 107 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 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.16 +0.02 27 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.37 +0.05 27 0 189 0
30JUL26 67.50 P 0.82 0.82 0.82 0.76 +0.11 27 4 272 0
30JUL26 70.00 P 1.27 1.38 1.27 1.35 +0.17 27 54 1,155 -2
30JUL26 72.50 P 0.00 0.00 0.00 2.22 +0.26 27 0 687 0
30JUL26 75.00 P 0.00 0.00 0.00 3.43 +0.40 27 0 721 0
30JUL26 77.50 P 5.11 5.11 5.11 4.97 +0.52 27 30 665 +30
30JUL26 80.00 P 0.00 0.00 0.00 6.73 +0.56 27 0 384 0
30JUL26 82.50 P 0.00 0.00 0.00 8.74 +0.64 27 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 10.95 +0.73 27 0 997 0
30JUL26 87.50 P 0.00 0.00 0.00 13.28 +0.78 27 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 15.88 +0.58 34 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 18.41 +0.77 38 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.91 +0.74 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.41 +0.74 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.91 +0.74 48 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.41 +0.74 51 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.91 +0.74 54 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.41 +0.74 57 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28AUG26 57.50 P 0.24 0.24 0.24 0.13 +0.01 30 120 150 +90
28AUG26 60.00 P 0.00 0.00 0.00 0.27 +0.03 30 0 178 0
28AUG26 62.50 P 0.00 0.00 0.00 0.51 +0.05 30 0 607 0
28AUG26 65.00 P 0.00 0.00 0.00 0.91 +0.10 30 0 420 0
28AUG26 67.50 P 1.38 1.38 1.38 1.45 +0.14 29 3 510 +3
28AUG26 70.00 P 0.00 0.00 0.00 2.19 +0.21 29 0 4,544 0
28AUG26 72.50 P 3.13 3.13 3.13 3.16 +0.29 29 2 1,016 +2
28AUG26 75.00 P 0.00 0.00 0.00 4.41 +0.39 29 0 203 0
28AUG26 77.50 P 0.00 0.00 0.00 5.89 +0.49 29 0 409 0
28AUG26 80.00 P 0.00 0.00 0.00 7.57 +0.56 29 0 179 0
28AUG26 82.50 P 0.00 0.00 0.00 9.44 +0.58 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.47 +0.64 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.64 +0.35 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.90 +0.36 29 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.41 +0.44 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.91 +0.52 35 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.41 +0.54 38 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.91 +0.74 41 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.41 +0.74 43 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.91 +0.74 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 118 0
29SEP26 57.50 P 0.00 0.00 0.00 0.38 +0.05 30 0 162 0
29SEP26 60.00 P 0.00 0.00 0.00 0.67 +0.09 30 0 250 0
29SEP26 62.50 P 0.00 0.00 0.00 1.09 +0.12 30 0 103 0
29SEP26 65.00 P 1.50 1.50 1.50 1.61 +0.15 29 2 151 +2
29SEP26 67.50 P 0.00 0.00 0.00 2.31 +0.20 29 0 313 0
29SEP26 70.00 P 0.00 0.00 0.00 3.24 +0.27 29 0 2,159 0
29SEP26 72.50 P 0.00 0.00 0.00 4.37 +0.35 29 0 958 0
29SEP26 75.00 P 0.00 0.00 0.00 5.71 +0.44 29 0 1,601 0
29SEP26 77.50 P 0.00 0.00 0.00 7.25 +0.52 29 0 939 0
29SEP26 80.00 P 0.00 0.00 0.00 9.12 +0.75 30 0 4,644 0
29SEP26 82.50 P 0.00 0.00 0.00 10.99 +0.60 30 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 13.00 +0.67 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 15.06 +0.42 29 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.30 +0.48 30 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.56 +0.41 29 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.88 +0.43 29 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 24.23 +0.51 29 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 26.61 +0.52 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.98 +0.49 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.44 +0.49 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.88 +0.50 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 36.32 +0.51 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 38.76 +0.45 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.21 +0.43 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.69 +0.51 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.14 +0.45 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.39 -0.04 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.63 -0.05 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.97 -0.08 29 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.44 -0.05 29 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 2.04 -0.01 29 0 226 0
30DEC26 65.00 P 0.00 0.00 0.00 2.79 +0.08 30 0 258 0
30DEC26 67.50 P 0.00 0.00 0.00 3.70 +0.16 30 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.72 +0.21 30 0 890 0
30DEC26 72.50 P 0.00 0.00 0.00 5.90 +0.24 29 0 619 0
30DEC26 75.00 P 0.00 0.00 0.00 6.97 +0.04 28 0 1,452 0
30DEC26 77.50 P 0.00 0.00 0.00 8.69 +0.11 29 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.32 +0.14 29 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 12.10 +0.29 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.17 +0.32 30 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.11 +0.34 30 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 18.22 +0.41 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.33 +0.38 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.51 +0.36 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.75 +0.36 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.03 +0.36 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.36 +0.38 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.77 +0.67 30 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.13 +0.43 29 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 36.49 +0.40 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.98 +0.01 31 0 42 0
30MAR27 55.00 P 0.00 0.00 0.00 1.42 +0.07 32 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.82 +0.02 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.44 +0.04 31 0 69 0
30MAR27 62.50 P 0.00 0.00 0.00 3.16 +0.07 31 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.98 +0.09 31 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.96 +0.11 31 0 121 0
30MAR27 70.00 P 5.86 5.86 5.86 6.05 +0.16 31 1 61 +1
30MAR27 72.50 P 0.00 0.00 0.00 7.24 +0.17 31 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 8.90 +0.54 32 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 10.31 +0.24 31 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 11.57 +0.30 30 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 13.25 +0.31 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.08 +0.27 30 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.99 +0.29 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.01 +0.34 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.02 +0.32 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.12 +0.33 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.29 +0.35 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.50 +0.36 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.75 +0.38 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.04 +0.36 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.41 +0.41 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.38 +0.11 31 0 27 0
29JUN27 55.00 P 0.00 0.00 0.00 1.89 +0.10 31 0 5 0
29JUN27 57.50 P 0.00 0.00 0.00 2.49 +0.14 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.17 +0.14 31 0 5 0
29JUN27 62.50 P 0.00 0.00 0.00 4.02 +0.21 31 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.96 +0.31 31 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 5.99 +0.39 31 0 1 0
29JUN27 70.00 P 0.00 0.00 0.00 7.09 +0.42 31 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 8.30 +0.36 31 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 9.63 +0.38 31 0 50 0
29JUN27 77.50 P 0.00 0.00 0.00 11.07 +0.39 31 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 12.66 +0.45 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.34 +0.48 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.18 +0.58 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.03 +0.26 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.95 +0.30 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.92 +0.32 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.95 +0.35 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.02 +0.36 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.16 +0.38 31 0 0 0
TOTAL PUT 597 78,028 +184
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$ 7.37
29JUN26 4.70 C 0.00 0.00 0.00 2.70 -0.03 95 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 -0.04 91 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.50 -0.04 87 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.40 -0.04 84 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 -0.04 74 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.90 -0.04 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.65 -0.03 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 -0.04 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.88 -0.05 0 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 -0.06 0 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 -0.05 16 0 55 0
29JUN26 7.25 C 0.21 0.21 0.21 0.21 -0.03 17 1 607 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.02 16 0 429 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 935 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.50 -0.04 71 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.40 -0.04 68 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.15 -0.04 61 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.90 -0.04 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.65 -0.04 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.40 -0.04 40 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.64 -0.05 17 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.41 -0.05 16 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.24 -0.03 18 0 510 0
30JUL26 7.50 C 0.00 0.00 0.00 0.11 -0.03 17 0 354 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.02 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 62 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.50 -0.04 62 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.40 -0.04 60 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.15 -0.04 54 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.90 -0.04 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.65 -0.04 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.40 -0.04 36 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.89 -0.04 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.65 -0.05 19 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.45 -0.02 20 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.27 -0.04 18 0 340 0
28AUG26 7.50 C 0.00 0.00 0.00 0.16 -0.03 18 0 169 0
28AUG26 7.75 C 0.00 0.00 0.00 0.09 -0.02 19 0 10 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
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 2.70 -0.03 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.60 -0.04 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.50 -0.04 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.40 -0.04 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 -0.04 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 -0.04 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 -0.04 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 -0.04 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 -0.05 19 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 -0.04 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 -0.04 17 0 834 0
29SEP26 7.25 C 0.32 0.32 0.32 0.31 -0.01 18 12 642 +12
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.02 18 0 170 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.01 19 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.70 -0.03 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.60 -0.04 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.50 -0.04 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.40 -0.04 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 -0.04 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 -0.04 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 -0.04 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 -0.04 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.03 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.03 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 -0.03 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 -0.03 21 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.02 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.02 20 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.01 20 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 0.00 21 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.60 -0.04 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.50 -0.04 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.40 -0.04 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.15 -0.04 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.91 -0.03 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.65 -0.04 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 -0.04 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.20 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.01 -0.04 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.85 -0.03 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.70 -0.01 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.55 -0.03 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 -0.03 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 -0.02 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.50 -0.04 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.40 -0.04 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.15 -0.04 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.91 -0.03 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.65 -0.06 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.42 -0.04 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.22 -0.05 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.08 -0.04 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.91 -0.05 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.77 -0.04 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.62 -0.03 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.51 -0.03 18 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.41 -0.03 18 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.33 -0.03 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
TOTAL CALL 13 6,803 +12
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 28 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 330 0
29JUN26 7.00 P 0.02 0.02 0.02 0.02 +0.01 17 6 503 -6
29JUN26 7.25 P 0.06 0.06 0.06 0.06 -0.01 15 1 258 0
29JUN26 7.50 P 0.20 0.20 0.20 0.19 +0.01 15 100 235 +100
29JUN26 7.75 P 0.00 0.00 0.00 0.39 +0.03 16 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 +0.05 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 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 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 16 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 0.00 17 0 80 0
30JUL26 7.00 P 0.00 0.00 0.00 0.10 +0.01 16 0 81 0
30JUL26 7.25 P 0.00 0.00 0.00 0.21 +0.01 16 0 13 0
30JUL26 7.50 P 0.00 0.00 0.00 0.37 +0.02 16 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.58 +0.03 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.81 +0.04 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.53 +0.03 0 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 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 0.01 0.00 17 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 0.00 17 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.15 +0.01 17 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.27 +0.02 18 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.42 +0.03 18 0 90 0
28AUG26 7.75 P 0.00 0.00 0.00 0.62 +0.03 19 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.83 +0.04 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.06 +0.04 17 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 25 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 18 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 19 0 74 0
29SEP26 6.50 P 0.05 0.05 0.05 0.06 +0.01 18 5 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 0.00 17 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 +0.02 18 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.02 17 0 755 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 +0.02 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 +0.03 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 +0.05 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 +0.05 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 22 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.01 21 0 10 0
30DEC26 6.50 P 0.11 0.11 0.11 0.15 +0.01 21 5 5 +5
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 +0.02 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.03 21 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 +0.02 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 +0.04 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.05 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 +0.05 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 +0.05 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 +0.04 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 +0.02 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 0.00 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 0.00 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 +0.01 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 +0.02 20 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 +0.02 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 +0.02 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 +0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.65 +0.03 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.79 +0.03 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 +0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 +0.04 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 +0.05 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.64 +0.05 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.87 +0.04 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.11 +0.04 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.34 +0.02 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.58 +0.02 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 +0.02 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 +0.02 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.67 +0.02 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 +0.03 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.98 +0.03 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.21 +0.04 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.42 +0.04 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.64 +0.04 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.88 +0.05 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.12 +0.05 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.36 +0.04 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.58 +0.01 24 0 0 0
TOTAL PUT 117 7,622 +99
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.81
29JUN26 8.25 C 0.00 0.00 0.00 5.58 +0.01 78 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.33 +0.01 73 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.08 +0.01 67 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.83 +0.01 62 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.56 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.33 +0.01 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.08 +0.01 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.83 +0.01 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.34 +0.01 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.85 -0.01 15 0 30 0
29JUN26 13.50 C 0.39 0.39 0.39 0.42 -0.02 14 100 800 +100
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.02 16 0 2,038 0
29JUN26 14.50 C 0.03 0.03 0.03 0.05 0.00 17 10 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 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 42 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.57 0.00 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.35 +0.03 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.08 +0.01 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.83 +0.01 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.36 +0.04 15 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.87 +0.01 18 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.39 +0.01 17 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.95 0.00 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 0.31 -0.01 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 0.00 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 4.35 +0.03 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.08 0.00 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.83 0.00 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.33 0.00 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.36 0.00 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.92 0.00 19 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.48 0.00 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.05 -0.03 18 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.72 -0.02 18 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.47 -0.01 19 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.29 -0.03 19 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.17 -0.01 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 0.05 -0.01 20 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 0.01 -0.01 20 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.33 +0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.08 +0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.83 0.00 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.57 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.08 0.00 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.83 0.00 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.93 +0.01 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.49 +0.01 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.09 -0.03 20 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.77 -0.01 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.52 +0.01 20 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 +0.01 20 0 84 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 0.00 20 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 0.00 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 4.57 -0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.08 -0.01 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.40 -0.02 17 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.97 +0.01 20 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.56 0.00 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 +0.01 20 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.91 0.00 20 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 0.00 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 0.00 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 0.17 -0.01 20 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 4.57 -0.01 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.35 +0.01 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.09 0.00 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.84 -0.01 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.90 -0.01 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.47 +0.02 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.04 0.00 21 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.67 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.35 0.00 21 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.08 0.00 21 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.86 0.00 21 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.67 -0.01 21 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 0.00 21 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.41 0.00 21 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 0.00 21 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 0.00 21 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 0.00 21 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 21 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 4.35 +0.01 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.09 0.00 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.85 0.00 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.92 -0.01 19 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.51 -0.03 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.15 0.00 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.82 0.00 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.51 +0.01 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.25 +0.01 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.02 0.00 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.37 0.00 21 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
TOTAL CALL 110 10,702 +100
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 240 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.02 16 0 249 0
29JUN26 14.00 P 0.00 0.00 0.00 0.34 -0.03 16 0 1,400 0
29JUN26 14.50 P 0.00 0.00 0.00 0.71 -0.03 15 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.19 -0.01 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.69 -0.01 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.75 0.00 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.25 0.00 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.75 0.00 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.25 0.00 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.75 0.00 72 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.25 0.00 77 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.75 0.00 82 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.25 0.00 87 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.25 0.00 95 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.23 -0.01 17 0 120 0
30JUL26 14.00 P 0.00 0.00 0.00 0.47 -0.01 18 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.79 -0.02 17 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.21 -0.02 17 0 36 0
30JUL26 15.50 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.26 +0.06 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.75 0.00 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.27 +0.02 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.75 0.00 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.27 +0.02 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.75 0.00 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 19 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 165 0
28AUG26 13.50 P 0.40 0.40 0.40 0.36 -0.02 20 98 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.61 -0.02 20 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 0.94 -0.01 21 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.29 -0.02 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.72 -0.02 19 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.26 +0.05 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.76 +0.01 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.27 +0.02 35 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.76 +0.01 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.27 +0.02 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.76 +0.01 44 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 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 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 0.00 19 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.64 +0.01 19 0 325 0
29SEP26 14.00 P 0.00 0.00 0.00 0.93 0.00 19 0 445 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 1.72 -0.01 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.16 -0.01 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.57 +0.01 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.04 +0.01 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.49 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.98 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.48 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.97 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.46 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.44 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 20 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 21 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 0.00 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 -0.01 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 0.00 20 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.14 -0.01 20 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.48 -0.01 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.85 -0.01 20 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.26 -0.01 20 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.65 +0.03 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.09 +0.02 15 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.04 +0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.52 +0.01 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.00 +0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.49 +0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.98 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.47 +0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.45 +0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 0.00 21 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 0.00 21 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 0.00 21 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 0.00 21 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.99 -0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.27 -0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.60 -0.01 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.96 -0.01 21 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.41 +0.06 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.84 +0.02 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.28 +0.03 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.72 +0.04 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.20 +0.06 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.64 +0.02 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.09 0.00 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.56 0.00 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.04 +0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.35 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.49 -0.01 21 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.89 0.00 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.14 0.00 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.42 -0.01 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.75 -0.01 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.11 -0.01 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.50 +0.01 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.91 +0.02 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.34 +0.03 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.77 +0.03 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.22 +0.04 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.67 +0.04 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.11 -0.01 22 0 0 0
TOTAL PUT 98 9,144 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 130.10
05JUN26 102.50 C 0.00 0.00 0.00 27.61 -2.81 145 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 25.11 -2.81 130 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 22.61 -2.81 116 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 20.11 -2.81 102 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 17.61 -2.81 88 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 15.11 -2.81 74 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 12.61 -2.81 61 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 10.11 -2.83 48 0 60 0
05JUN26 122.50 C 0.00 0.00 0.00 7.65 -2.85 59 0 0 0
05JUN26 125.00 C 0.00 0.00 0.00 5.20 -2.95 49 0 94 0
05JUN26 127.50 C 0.00 0.00 0.00 3.20 -2.78 58 0 223 0
05JUN26 130.00 C 1.68 1.68 1.40 1.69 -2.31 60 19 323 +7
05JUN26 132.50 C 1.93 1.93 0.68 0.71 -1.90 59 146 814 +37
05JUN26 135.00 C 0.72 0.93 0.28 0.24 -1.31 59 101 261 -12
05JUN26 137.50 C 0.45 0.45 0.12 0.06 -0.75 58 123 1,595 -81
05JUN26 140.00 C 0.18 0.20 0.15 0.02 -0.37 62 28 469 -4
05JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.16 69 0 284 0
05JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.06 81 0 461 0
05JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.02 92 0 246 0
05JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 369 0
05JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
05JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
05JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 22.69 -2.80 53 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 20.22 -3.19 52 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 17.78 -2.79 52 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 15.39 -2.77 52 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 13.09 -2.73 52 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 10.90 -2.66 52 0 0 0
12JUN26 122.50 C 0.00 0.00 0.00 8.88 -2.55 52 0 0 0
12JUN26 125.00 C 0.00 0.00 0.00 6.97 -2.49 50 0 0 0
12JUN26 127.50 C 0.00 0.00 0.00 5.48 -2.19 52 0 0 0
12JUN26 130.00 C 3.82 4.06 3.82 4.06 -1.96 51 79 78 +60
12JUN26 132.50 C 4.16 4.16 3.07 3.08 -1.72 53 40 180 +11
12JUN26 135.00 C 3.18 3.18 2.04 2.19 -1.50 53 148 237 +39
12JUN26 137.50 C 1.85 1.88 1.64 1.50 -1.24 52 59 109 +46
12JUN26 140.00 C 1.54 1.54 1.11 1.00 -0.98 52 47 134 +22
12JUN26 142.50 C 1.32 1.32 0.81 0.65 -0.75 52 111 185 +101
12JUN26 145.00 C 0.84 0.84 0.70 0.41 -0.56 52 41 166 +1
12JUN26 147.50 C 0.76 0.76 0.48 0.25 -0.40 52 35 235 +27
12JUN26 150.00 C 0.00 0.00 0.00 0.15 -0.28 52 0 62 0
12JUN26 152.50 C 0.00 0.00 0.00 0.09 -0.19 53 0 51 0
12JUN26 155.00 C 0.00 0.00 0.00 0.05 -0.12 52 0 0 0
12JUN26 157.50 C 0.00 0.00 0.00 0.03 -0.08 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 88.18 -2.80 0 0 300 0
29JUN26 43.00 C 0.00 0.00 0.00 87.18 -2.81 0 0 200 0
29JUN26 44.00 C 0.00 0.00 0.00 86.19 -2.80 129 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 85.19 -2.80 122 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 84.19 -2.80 110 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 83.19 -2.80 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 82.19 -2.81 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 81.19 -2.81 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 80.20 -2.80 111 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 77.70 -2.81 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 75.21 -2.80 101 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 72.71 -2.81 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 70.22 -2.80 92 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 67.72 -2.81 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 65.23 -2.80 83 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 62.73 -2.81 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 60.24 -2.80 75 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 57.74 -2.81 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 55.25 -2.80 68 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 52.75 -2.81 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 50.28 -2.87 70 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 47.76 -2.81 46 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 45.27 -2.80 54 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 42.77 -2.81 42 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 40.34 -2.87 61 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 37.62 -2.98 0 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 35.45 -2.67 61 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 32.92 -2.74 55 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 30.52 -3.20 55 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 27.83 -3.22 38 0 204 0
29JUN26 105.00 C 24.26 24.26 24.26 25.61 -2.95 49 1 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 23.37 -2.82 51 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 21.07 -2.79 50 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 18.85 -2.74 50 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 16.68 -2.70 48 0 8,510 0
29JUN26 117.50 C 0.00 0.00 0.00 14.78 -2.50 49 0 3,144 0
29JUN26 120.00 C 0.00 0.00 0.00 12.93 -2.42 49 0 5,078 0
29JUN26 122.50 C 0.00 0.00 0.00 11.22 -2.31 49 0 4,243 0
29JUN26 125.00 C 0.00 0.00 0.00 9.51 -2.32 48 0 11,175 0
29JUN26 127.50 C 0.00 0.00 0.00 8.12 -2.06 49 0 1,281 0
29JUN26 130.00 C 7.70 7.70 6.84 6.94 -1.82 49 21 11,195 +12
29JUN26 132.50 C 6.94 6.94 6.94 5.88 -1.71 50 250 2,365 +92
29JUN26 135.00 C 5.54 5.54 4.88 4.97 -1.57 51 19 3,387 -12
29JUN26 137.50 C 4.44 4.44 4.44 4.09 -1.47 50 3 2,348 0
29JUN26 140.00 C 4.20 4.48 3.32 3.33 -1.31 50 437 8,432 -178
29JUN26 142.50 C 3.85 3.85 2.82 2.69 -1.16 50 175 2,528 +30
29JUN26 145.00 C 0.00 0.00 0.00 2.16 -1.01 50 0 4,756 0
29JUN26 147.50 C 2.57 2.57 2.11 1.72 -0.87 50 124 1,678 -35
29JUN26 150.00 C 1.92 1.92 1.89 1.35 -0.75 50 35 13,777 -15
29JUN26 152.50 C 1.68 1.68 1.64 1.06 -0.63 50 25 663 -5
29JUN26 155.00 C 1.45 1.50 1.30 0.82 -0.53 50 33 4,311 +7
29JUN26 157.50 C 1.12 1.12 1.12 0.63 -0.44 50 2 577 -2
29JUN26 160.00 C 0.98 0.98 0.98 0.48 -0.37 50 2 3,143 -2
29JUN26 162.50 C 0.86 0.86 0.86 0.37 -0.30 50 2 666 -2
29JUN26 165.00 C 0.00 0.00 0.00 0.28 -0.24 50 0 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.21 -0.19 50 0 752 0
29JUN26 170.00 C 0.70 0.70 0.60 0.16 -0.15 50 43 4,297 -23
29JUN26 172.50 C 0.00 0.00 0.00 0.12 -0.12 50 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.09 -0.09 50 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.07 -0.07 50 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 -0.06 50 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 -0.04 51 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.02 -0.03 50 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 762 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,026 0
30JUL26 60.00 C 0.00 0.00 0.00 70.36 -3.25 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 67.87 -3.25 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 65.38 -3.26 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 62.90 -3.25 56 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 60.41 -3.28 52 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 57.92 -2.81 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 55.44 -2.81 50 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 52.97 -2.80 52 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 50.50 -2.80 51 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 48.04 -2.79 51 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 45.60 -2.78 51 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 43.36 -2.59 58 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 40.78 -2.75 52 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 38.41 -2.73 51 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 36.15 -3.01 53 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 33.89 -2.82 53 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 31.25 -3.23 47 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 29.13 -3.11 49 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 27.07 -3.05 50 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 25.13 -2.64 51 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 23.26 -2.43 51 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 21.38 -2.31 51 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 19.59 -2.28 51 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 17.89 -2.20 51 0 1,236 0
30JUL26 120.00 C 0.00 0.00 0.00 16.29 -2.11 51 0 319 0
30JUL26 122.50 C 14.70 14.70 14.30 14.78 -2.02 51 3 679 -3
30JUL26 125.00 C 0.00 0.00 0.00 13.18 -2.11 50 0 389 0
30JUL26 127.50 C 0.00 0.00 0.00 12.03 -1.81 51 0 1,281 0
30JUL26 130.00 C 0.00 0.00 0.00 10.81 -1.71 51 0 1,331 0
30JUL26 132.50 C 9.70 9.70 9.70 9.70 -1.70 51 2 10,502 0
30JUL26 135.00 C 9.12 9.12 8.73 8.73 -1.56 52 35 855 0
30JUL26 137.50 C 8.87 8.87 7.83 7.97 -1.37 53 90 766 -15
30JUL26 140.00 C 8.00 8.00 7.17 7.10 -1.35 52 45 1,322 +30
30JUL26 142.50 C 6.47 6.47 6.47 6.29 -1.25 52 15 1,058 0
30JUL26 145.00 C 6.56 6.56 5.83 5.56 -1.16 52 30 1,739 +30
30JUL26 147.50 C 6.11 6.11 6.11 4.91 -1.06 52 15 1,415 0
30JUL26 150.00 C 0.00 0.00 0.00 4.32 -0.97 52 0 3,402 0
30JUL26 152.50 C 0.00 0.00 0.00 3.79 -0.89 52 0 236 0
30JUL26 155.00 C 0.00 0.00 0.00 3.32 -0.81 52 0 654 0
30JUL26 157.50 C 3.55 3.55 3.50 2.90 -0.73 52 14 194 +6
30JUL26 160.00 C 0.00 0.00 0.00 2.53 -0.66 52 0 1,485 0
30JUL26 162.50 C 3.35 3.35 3.35 2.20 -0.60 52 2 270 0
30JUL26 165.00 C 2.90 2.90 2.65 1.91 -0.54 52 16 4,021 -16
30JUL26 167.50 C 0.00 0.00 0.00 1.65 -0.49 52 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 1.43 -0.43 52 0 234 0
30JUL26 172.50 C 0.00 0.00 0.00 1.23 -0.39 52 0 180 0
30JUL26 175.00 C 2.02 2.02 2.02 1.06 -0.35 52 5 556 +5
28AUG26 60.00 C 0.00 0.00 0.00 70.50 -3.11 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 68.02 -3.10 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 65.55 -3.09 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 63.08 -3.07 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 60.61 -3.08 52 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 58.16 -2.80 52 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 55.72 -2.79 52 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 53.29 -2.78 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 50.88 -2.78 52 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 48.50 -2.76 52 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 46.14 -2.75 52 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 43.82 -2.73 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 41.53 -2.72 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 39.29 -2.69 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 37.10 -2.66 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 34.96 -2.63 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 32.88 -2.59 52 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 30.87 -2.55 52 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 28.92 -2.56 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 26.54 -2.94 49 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 24.76 -2.91 49 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 23.50 -2.23 52 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 21.85 -2.16 52 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 20.27 -2.20 52 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.78 -2.13 52 0 30 0
28AUG26 122.50 C 0.00 0.00 0.00 17.36 -2.06 52 0 81 0
28AUG26 125.00 C 0.00 0.00 0.00 15.93 -2.08 52 0 262 0
28AUG26 127.50 C 0.00 0.00 0.00 14.64 -2.03 52 0 288 0
28AUG26 130.00 C 0.00 0.00 0.00 13.51 -1.75 52 0 548 0
28AUG26 132.50 C 0.00 0.00 0.00 12.44 -1.69 52 0 984 0
28AUG26 135.00 C 11.65 11.65 11.65 11.57 -1.50 53 55 1,380 0
28AUG26 137.50 C 0.00 0.00 0.00 10.64 -1.46 53 0 720 0
28AUG26 140.00 C 9.92 9.92 9.92 9.39 -1.82 51 60 1,534 0
28AUG26 142.50 C 0.00 0.00 0.00 9.01 -1.39 53 0 850 0
28AUG26 145.00 C 0.00 0.00 0.00 8.21 -1.39 53 0 1,024 0
28AUG26 147.50 C 0.00 0.00 0.00 7.48 -1.31 53 0 477 0
28AUG26 150.00 C 0.00 0.00 0.00 6.80 -1.23 53 0 253 0
28AUG26 152.50 C 0.00 0.00 0.00 6.18 -1.16 53 0 116 0
28AUG26 155.00 C 0.00 0.00 0.00 5.60 -1.09 53 0 152 0
28AUG26 157.50 C 0.00 0.00 0.00 5.08 -1.02 53 0 120 0
28AUG26 160.00 C 0.00 0.00 0.00 4.59 -0.96 53 0 101 0
28AUG26 162.50 C 0.00 0.00 0.00 4.03 -1.02 52 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 3.64 -0.81 52 0 149 0
28AUG26 167.50 C 0.00 0.00 0.00 3.29 -0.75 52 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 2.96 -0.70 52 0 4 0
28AUG26 172.50 C 0.00 0.00 0.00 2.67 -0.65 52 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 2.40 -0.60 52 0 131 0
29SEP26 55.00 C 0.00 0.00 0.00 75.61 -2.80 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 73.14 -2.80 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 70.67 -2.94 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 68.21 -2.91 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.76 -2.88 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.32 -2.83 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.90 -2.79 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.49 -2.78 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.10 -2.77 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.73 -2.76 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 51.39 -2.75 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 49.09 -2.73 52 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 46.82 -2.71 52 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 44.59 -2.69 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.41 -2.66 52 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 40.28 -2.62 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.20 -2.59 52 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 36.17 -2.55 52 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 34.21 -2.63 52 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 32.31 -2.53 52 0 509 0
29SEP26 105.00 C 0.00 0.00 0.00 30.47 -2.41 52 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 28.70 -2.31 52 0 1,238 0
29SEP26 110.00 C 27.50 27.50 27.50 26.45 -2.84 49 1 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 24.80 -2.76 49 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 23.17 -2.72 49 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 22.29 -1.90 52 0 1,315 0
29SEP26 120.00 C 21.00 21.00 20.70 20.86 -1.57 52 3 2,323 0
29SEP26 122.50 C 0.00 0.00 0.00 19.50 -2.00 52 0 4,132 0
29SEP26 125.00 C 18.22 18.22 18.22 17.94 -1.59 51 1 7,642 -1
29SEP26 127.50 C 0.00 0.00 0.00 16.70 -1.58 51 0 1,162 0
29SEP26 130.00 C 0.00 0.00 0.00 15.60 -1.90 51 0 7,998 0
29SEP26 132.50 C 0.00 0.00 0.00 14.56 -1.62 51 0 781 0
29SEP26 135.00 C 0.00 0.00 0.00 13.75 -1.39 52 0 1,696 0
29SEP26 137.50 C 0.00 0.00 0.00 12.89 -1.33 52 0 550 0
29SEP26 140.00 C 0.00 0.00 0.00 12.03 -1.27 52 0 3,647 0
29SEP26 142.50 C 11.13 11.13 11.13 11.29 -1.14 53 100 1,708 +100
29SEP26 145.00 C 0.00 0.00 0.00 10.46 -1.23 53 0 971 0
29SEP26 147.50 C 9.68 9.68 9.68 9.68 -1.25 53 2 2,192 +2
29SEP26 150.00 C 0.00 0.00 0.00 8.96 -1.28 53 0 1,892 0
29SEP26 152.50 C 0.00 0.00 0.00 8.28 -1.23 52 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 7.65 -1.16 52 0 1,364 0
29SEP26 157.50 C 0.00 0.00 0.00 7.06 -1.11 52 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 6.52 -1.04 52 0 6,292 0
29SEP26 162.50 C 0.00 0.00 0.00 6.01 -0.99 52 0 449 0
29SEP26 165.00 C 6.20 6.20 6.20 5.54 -0.93 52 2 714 +2
29SEP26 167.50 C 0.00 0.00 0.00 5.10 -0.70 52 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 4.69 -0.67 52 0 245 0
29SEP26 172.50 C 5.15 5.15 5.00 4.32 -0.63 52 270 134 +130
29SEP26 175.00 C 0.00 0.00 0.00 3.85 -0.72 52 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 3.54 -0.67 52 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 3.25 -0.63 52 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 2.99 -0.59 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 2.74 -0.56 52 0 176 0
29SEP26 187.50 C 0.00 0.00 0.00 2.51 -0.52 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.31 -0.48 52 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 2.11 -0.46 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 1.94 -0.42 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.77 -0.40 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.63 -0.37 52 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 1.36 -0.33 52 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 1.14 -0.28 52 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.95 -0.25 52 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.80 -0.21 52 0 661 0
30DEC26 55.00 C 0.00 0.00 0.00 76.11 -2.80 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 73.71 -2.78 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 71.32 -2.78 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 68.95 -2.77 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 66.60 -2.76 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 64.28 -2.75 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 61.98 -2.74 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.72 -2.73 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.49 -2.71 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.30 -2.69 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.15 -2.67 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 51.04 -2.65 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.98 -2.62 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 46.97 -2.59 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.00 -2.56 51 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 43.09 -2.52 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 41.23 -2.49 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 39.42 -2.45 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 37.66 -2.42 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 35.97 -2.37 51 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 34.32 -2.33 51 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 32.74 -2.28 51 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 30.35 -2.57 48 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 29.73 -2.19 51 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 28.31 -2.14 51 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 26.94 -2.09 51 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 25.63 -2.04 51 0 1,490 0
30DEC26 122.50 C 0.00 0.00 0.00 23.98 -2.38 50 0 854 0
30DEC26 125.00 C 0.00 0.00 0.00 22.81 -2.29 50 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 21.58 -1.88 49 0 581 0
30DEC26 130.00 C 0.00 0.00 0.00 20.53 -1.70 50 0 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 19.53 -1.64 50 0 990 0
30DEC26 135.00 C 18.73 18.73 18.49 18.58 -1.59 50 130 4,360 +130
30DEC26 137.50 C 17.70 17.70 17.70 17.70 -1.51 50 8 876 +8
30DEC26 140.00 C 0.00 0.00 0.00 16.83 -1.48 50 0 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 16.03 -1.43 51 0 1,562 0
30DEC26 145.00 C 0.00 0.00 0.00 15.28 -1.37 51 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 14.69 -1.27 51 0 1,140 0
30DEC26 150.00 C 0.00 0.00 0.00 14.02 -1.14 52 0 1,257 0
30DEC26 152.50 C 0.00 0.00 0.00 13.24 -1.23 51 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 12.61 -1.37 52 0 803 0
30DEC26 157.50 C 0.00 0.00 0.00 11.94 -1.32 52 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 11.30 -1.28 52 0 315 0
30DEC26 162.50 C 0.00 0.00 0.00 10.69 -1.23 51 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 10.11 -1.19 51 0 259 0
30DEC26 167.50 C 0.00 0.00 0.00 9.56 -1.15 51 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 9.04 -1.11 51 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 8.55 -1.06 51 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 8.08 -1.03 51 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 7.64 -0.73 51 0 160 0
30DEC26 180.00 C 8.16 8.16 8.16 7.22 -0.71 51 3 1,865 +3
30DEC26 182.50 C 0.00 0.00 0.00 6.83 -0.68 51 0 25 0
30DEC26 185.00 C 7.83 7.83 7.73 6.45 -0.87 51 45 348 +45
30DEC26 187.50 C 0.00 0.00 0.00 5.92 -0.81 51 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 5.59 -0.78 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 5.28 -0.75 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.99 -0.72 51 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 4.71 -0.69 51 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 4.45 -0.66 51 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 74.39 -2.77 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 72.09 -2.75 50 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 69.81 -2.74 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 67.57 -2.73 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 65.36 -2.71 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 63.18 -2.69 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 61.04 -2.68 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 58.94 -2.65 50 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 56.88 -2.63 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 54.87 -2.60 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 52.90 -2.58 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 50.98 -2.55 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 49.10 -2.52 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 47.27 -2.49 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 45.49 -2.46 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 43.76 -2.42 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 42.08 -2.38 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 40.45 -2.34 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 38.87 -2.30 50 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 37.34 -2.26 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.86 -2.22 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 34.42 -2.18 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 33.04 -2.13 50 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 31.70 -2.09 50 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 30.41 -2.05 50 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 29.16 -2.01 50 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 27.96 -1.96 50 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 26.42 -2.30 49 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 25.18 -2.38 48 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 24.19 -1.71 49 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 23.21 -1.68 49 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 22.29 -1.63 49 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 21.40 -1.59 49 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 20.55 -1.55 49 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 19.74 -1.51 49 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 18.97 -1.47 50 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 18.23 -1.44 50 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 17.53 -1.41 50 0 93 0
30MAR27 152.50 C 0.00 0.00 0.00 16.86 -1.36 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 16.22 -1.33 50 0 115 0
30MAR27 157.50 C 0.00 0.00 0.00 15.61 -1.29 50 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 15.02 -1.18 50 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 14.37 -1.24 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 13.75 -0.85 50 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 12.77 -1.22 50 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 12.59 -0.81 50 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 12.04 -0.79 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 11.18 -1.11 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 11.02 -0.75 50 0 70 0
30MAR27 180.00 C 0.00 0.00 0.00 10.54 -0.73 50 0 274 0
29JUN27 102.50 C 0.00 0.00 0.00 41.42 -2.32 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 39.97 -2.28 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 38.56 -2.25 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 37.20 -2.21 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 35.88 -2.17 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 34.60 -2.14 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 33.36 -2.10 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 32.16 -2.06 49 0 16 0
29JUN27 122.50 C 0.00 0.00 0.00 31.00 -2.03 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.26 -2.61 47 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 28.33 -2.42 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.36 -1.71 48 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 26.41 -1.67 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 25.49 -1.63 48 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 24.62 -1.59 48 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 23.77 -1.57 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 22.97 -1.52 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 22.19 -1.49 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 21.45 -1.55 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 20.73 -1.47 49 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 20.05 -1.40 49 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 19.40 -1.36 49 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 18.44 -1.66 49 0 21 0
TOTAL CALL 3,101 307,701 +577
05JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 107 0 58 0
05JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
05JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 78 0 524 0
05JUN26 120.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 794 0
05JUN26 122.50 P 0.00 0.00 0.00 0.04 -0.04 59 0 446 0
05JUN26 125.00 P 0.15 0.22 0.15 0.18 -0.05 58 25 463 -25
05JUN26 127.50 P 0.58 0.75 0.40 0.61 +0.07 58 190 661 -38
05JUN26 130.00 P 1.00 1.80 1.00 1.56 +0.41 59 82 924 +11
05JUN26 132.50 P 0.00 0.00 0.00 3.17 +1.01 62 0 688 0
05JUN26 135.00 P 0.00 0.00 0.00 5.24 +1.59 66 0 231 0
05JUN26 137.50 P 0.00 0.00 0.00 7.45 +1.92 58 0 40 0
05JUN26 140.00 P 0.00 0.00 0.00 9.91 +2.45 60 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 12.40 +2.65 0 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 14.90 +2.75 0 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 17.40 +2.79 0 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 19.90 +2.80 0 0 0 0
05JUN26 152.50 P 0.00 0.00 0.00 22.40 +2.80 0 0 0 0
05JUN26 155.00 P 0.00 0.00 0.00 24.90 +2.80 0 0 0 0
05JUN26 157.50 P 0.00 0.00 0.00 27.40 +2.80 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 0.11 +0.01 52 0 28 0
12JUN26 115.00 P 0.00 0.00 0.00 0.22 +0.03 52 0 94 0
12JUN26 117.50 P 0.00 0.00 0.00 0.43 +0.08 52 0 36 0
12JUN26 120.00 P 0.74 0.78 0.74 0.71 +0.12 51 22 33 0
12JUN26 122.50 P 1.18 1.18 1.18 1.21 +0.24 52 2 155 0
12JUN26 125.00 P 1.73 2.06 1.73 1.83 +0.39 51 120 254 -10
12JUN26 127.50 P 2.25 3.00 2.25 2.78 +0.61 52 188 348 -12
12JUN26 130.00 P 4.03 4.03 4.03 3.96 +0.94 52 2 372 0
12JUN26 132.50 P 0.00 0.00 0.00 5.43 +1.26 53 0 148 0
12JUN26 135.00 P 0.00 0.00 0.00 7.00 +1.37 52 0 1 0
12JUN26 137.50 P 0.00 0.00 0.00 8.79 +1.41 52 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 10.80 +1.87 52 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 12.96 +2.09 52 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 15.23 +2.27 52 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 17.58 +2.43 52 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 19.99 +2.55 52 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 22.44 +2.64 52 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 25.40 +3.19 81 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 27.73 +3.08 80 0 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 0.00 139 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 105 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 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 81 0 924 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,300 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4,950 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 656 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 50 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.04 0.00 50 0 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 1,550 0
29JUN26 100.00 P 0.00 0.00 0.00 0.12 +0.01 50 0 10,982 0
29JUN26 102.50 P 0.00 0.00 0.00 0.20 +0.03 50 0 8,737 0
29JUN26 105.00 P 0.35 0.35 0.35 0.32 +0.04 50 3 11,545 +3
29JUN26 107.50 P 0.00 0.00 0.00 0.49 +0.07 50 0 8,705 0
29JUN26 110.00 P 0.69 0.76 0.69 0.74 +0.12 50 42 17,976 -2
29JUN26 112.50 P 1.00 1.07 1.00 1.05 +0.18 50 854 4,474 -23
29JUN26 115.00 P 1.21 1.47 1.21 1.41 +0.21 49 194 9,808 -34
29JUN26 117.50 P 1.69 2.00 1.69 1.90 +0.28 49 162 3,816 +27
29JUN26 120.00 P 2.14 2.63 2.14 2.54 +0.39 49 218 10,433 +113
29JUN26 122.50 P 2.87 3.26 2.87 3.30 +0.51 49 87 2,811 +23
29JUN26 125.00 P 3.65 4.38 3.65 4.27 +0.69 49 252 4,778 +94
29JUN26 127.50 P 4.85 5.48 4.85 5.33 +0.83 49 132 6,800 +55
29JUN26 130.00 P 6.07 6.68 6.07 6.60 +1.06 49 406 8,611 -125
29JUN26 132.50 P 7.43 8.00 7.43 8.07 +1.20 50 105 2,700 +97
29JUN26 135.00 P 9.25 9.70 9.25 9.68 +1.32 51 12 1,621 -10
29JUN26 137.50 P 0.00 0.00 0.00 11.13 +1.25 49 0 658 0
29JUN26 140.00 P 0.00 0.00 0.00 12.90 +1.55 49 0 3,700 0
29JUN26 142.50 P 0.00 0.00 0.00 14.79 +1.69 49 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 16.77 +1.84 49 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 18.84 +1.97 49 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 21.00 +2.10 49 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 23.91 +2.92 58 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 26.26 +3.07 60 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 28.66 +2.84 63 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 30.97 +2.78 64 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 33.05 +2.84 60 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 35.45 +2.65 61 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 38.05 +2.94 66 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 40.45 +2.86 67 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 42.84 +2.80 67 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 45.32 +3.04 69 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 47.85 +3.23 73 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 50.13 +3.03 69 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 52.64 +3.04 72 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 54.90 +2.80 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 57.40 +2.70 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 59.90 +2.80 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 62.40 +2.80 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 64.90 +2.80 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 67.40 +2.80 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 69.90 +2.80 0 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 74.90 +2.80 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 79.90 +2.80 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 84.90 +2.80 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 89.90 +2.80 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.09 +0.02 52 0 384 0
30JUL26 85.00 P 0.00 0.00 0.00 0.14 +0.03 52 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.20 +0.04 52 0 158 0
30JUL26 90.00 P 0.00 0.00 0.00 0.29 +0.05 52 0 114 0
30JUL26 92.50 P 0.00 0.00 0.00 0.42 +0.08 52 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.57 +0.09 52 0 57 0
30JUL26 97.50 P 0.00 0.00 0.00 0.78 +0.14 52 0 757 0
30JUL26 100.00 P 0.00 0.00 0.00 1.06 +0.19 52 0 751 0
30JUL26 102.50 P 1.25 1.25 1.25 1.37 +0.21 52 1 983 +1
30JUL26 105.00 P 1.54 1.71 1.54 1.66 +0.20 51 146 1,342 +29
30JUL26 107.50 P 1.95 1.95 1.95 2.10 +0.27 51 15 722 +15
30JUL26 110.00 P 0.00 0.00 0.00 2.60 +0.35 51 0 1,433 0
30JUL26 112.50 P 0.00 0.00 0.00 3.22 +0.47 51 0 805 0
30JUL26 115.00 P 3.46 3.75 3.38 3.87 +0.49 51 943 6,410 +768
30JUL26 117.50 P 4.18 4.64 4.18 4.67 +0.63 51 226 1,079 +97
30JUL26 120.00 P 4.97 5.43 4.97 5.56 +0.71 51 97 1,909 +15
30JUL26 122.50 P 5.93 6.43 5.93 6.52 +0.84 50 240 6,336 -30
30JUL26 125.00 P 6.97 7.60 6.97 7.66 +0.98 51 240 850 +49
30JUL26 127.50 P 8.12 8.82 8.12 8.84 +1.06 51 378 1,084 +261
30JUL26 130.00 P 9.39 9.55 9.39 10.24 +1.21 52 180 741 +135
30JUL26 132.50 P 11.70 11.70 11.70 11.66 +1.34 52 10 7,015 0
30JUL26 135.00 P 12.55 12.55 12.55 13.17 +1.40 52 1 612 -1
30JUL26 137.50 P 0.00 0.00 0.00 14.89 +1.55 53 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 16.65 +1.65 53 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 17.98 +1.30 51 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 19.78 +1.72 51 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 21.62 +1.76 51 0 677 0
30JUL26 150.00 P 0.00 0.00 0.00 24.28 +2.62 56 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 26.30 +2.05 56 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 28.43 +2.15 57 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 30.59 +2.31 57 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 32.78 +2.29 58 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 35.06 +2.45 59 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 37.34 +2.55 60 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 39.62 +2.62 61 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 41.85 +2.62 61 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 44.16 +2.26 62 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 46.48 +2.67 62 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.13 +0.02 53 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.18 +0.02 52 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.26 +0.04 52 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.35 +0.04 52 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.48 +0.05 52 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.64 +0.07 52 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.84 +0.08 52 0 63 0
28AUG26 92.50 P 0.00 0.00 0.00 1.09 +0.13 52 0 53 0
28AUG26 95.00 P 0.00 0.00 0.00 1.38 +0.14 52 0 253 0
28AUG26 97.50 P 0.00 0.00 0.00 1.73 +0.20 52 0 301 0
28AUG26 100.00 P 0.00 0.00 0.00 2.13 +0.20 52 0 45 0
28AUG26 102.50 P 0.00 0.00 0.00 2.69 +0.37 53 0 203 0
28AUG26 105.00 P 3.15 3.15 3.15 3.19 +0.26 52 20 157 0
28AUG26 107.50 P 0.00 0.00 0.00 3.70 +0.36 52 0 192 0
28AUG26 110.00 P 0.00 0.00 0.00 4.45 +0.52 52 0 1,205 0
28AUG26 112.50 P 0.00 0.00 0.00 5.18 +0.61 52 0 91 0
28AUG26 115.00 P 0.00 0.00 0.00 6.02 +0.69 52 0 147 0
28AUG26 117.50 P 0.00 0.00 0.00 6.92 +0.77 52 0 148 0
28AUG26 120.00 P 0.00 0.00 0.00 7.93 +0.88 52 0 476 0
28AUG26 122.50 P 0.00 0.00 0.00 9.07 +0.97 52 0 394 0
28AUG26 125.00 P 0.00 0.00 0.00 10.24 +1.08 52 0 532 0
28AUG26 127.50 P 0.00 0.00 0.00 11.52 +1.15 53 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 12.74 +1.19 52 0 1,471 0
28AUG26 132.50 P 0.00 0.00 0.00 14.21 +1.23 53 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 15.85 +1.41 53 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 17.38 +1.50 53 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 19.06 +1.52 54 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 20.33 +1.11 52 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 22.71 +1.93 55 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 24.58 +1.86 55 0 693 0
28AUG26 150.00 P 0.00 0.00 0.00 26.45 +1.98 55 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 28.39 +1.86 56 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 30.42 +2.71 56 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 32.46 +2.78 57 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 34.53 +2.87 57 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.70 +2.42 58 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.88 +2.53 58 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 41.06 +2.28 59 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 43.30 +2.34 59 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 45.56 +2.76 60 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 46.53 +2.24 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 52 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 +0.01 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 +0.02 51 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.23 +0.03 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.32 +0.04 52 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.43 +0.05 52 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.57 +0.06 52 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.75 +0.10 52 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.95 +0.09 52 0 564 0
29SEP26 87.50 P 0.00 0.00 0.00 1.21 +0.14 52 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.51 +0.15 52 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 1.85 +0.20 52 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 2.26 +0.22 52 0 1,785 0
29SEP26 97.50 P 0.00 0.00 0.00 2.78 +0.34 52 0 1,327 0
29SEP26 100.00 P 0.00 0.00 0.00 3.33 +0.32 52 0 8,561 0
29SEP26 102.50 P 0.00 0.00 0.00 3.89 +0.34 52 0 7,505 0
29SEP26 105.00 P 0.00 0.00 0.00 4.54 +0.46 52 0 6,049 0
29SEP26 107.50 P 0.00 0.00 0.00 5.19 +0.49 52 0 5,229 0
29SEP26 110.00 P 5.96 6.00 5.96 6.00 +0.65 52 5 6,604 +5
29SEP26 112.50 P 0.00 0.00 0.00 6.85 +0.78 52 0 3,595 0
29SEP26 115.00 P 7.23 7.73 7.23 7.73 +0.80 52 17 4,474 +17
29SEP26 117.50 P 8.31 8.31 8.31 8.64 +0.76 51 15 6,287 0
29SEP26 120.00 P 0.00 0.00 0.00 9.72 +0.83 51 0 5,154 0
29SEP26 122.50 P 0.00 0.00 0.00 10.98 +0.99 52 0 2,269 0
29SEP26 125.00 P 0.00 0.00 0.00 12.18 +1.07 52 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 13.44 +1.16 52 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 14.71 +1.09 52 0 3,616 0
29SEP26 132.50 P 15.50 15.50 15.50 16.30 +1.35 52 15 596 +15
29SEP26 135.00 P 16.94 16.94 16.94 17.77 +1.26 52 15 1,144 +15
29SEP26 137.50 P 0.00 0.00 0.00 19.42 +1.58 53 0 4,273 0
29SEP26 140.00 P 20.90 20.90 20.90 21.08 +1.52 53 1 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 22.93 +1.72 54 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 24.64 +1.82 54 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 26.43 +1.78 54 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 28.31 +1.86 55 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 30.19 +1.88 55 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 32.09 +1.89 55 0 1,224 0
29SEP26 157.50 P 34.00 34.00 34.00 34.11 +1.98 56 1 1,015 0
29SEP26 160.00 P 0.00 0.00 0.00 36.16 +1.98 56 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 38.21 +2.08 56 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 40.28 +2.28 56 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 42.46 +2.40 57 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 44.64 +2.49 58 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 46.83 +2.50 58 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 49.04 +2.48 58 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 51.27 +3.62 59 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 53.48 +3.66 59 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 54.31 +2.26 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 58.08 +3.80 60 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 58.86 +2.34 52 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 61.18 +2.41 52 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 63.50 +2.42 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 65.83 +2.43 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 68.19 +2.46 52 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 70.57 +2.51 52 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 75.36 +2.56 52 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 80.19 +2.60 52 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 85.07 +2.66 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 89.98 +2.69 52 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 0.00 50 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 +0.02 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.25 +0.02 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.34 +0.03 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.45 +0.04 51 0 68 0
30DEC26 67.50 P 0.60 0.60 0.60 0.59 +0.05 51 5 179 +5
30DEC26 70.00 P 0.00 0.00 0.00 0.74 +0.05 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.96 +0.08 51 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 1.18 +0.08 51 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 1.47 +0.14 51 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.78 +0.14 51 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 2.12 +0.16 51 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.54 +0.19 51 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.97 +0.20 51 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 3.49 +0.29 51 0 4,212 0
30DEC26 92.50 P 0.00 0.00 0.00 4.05 +0.29 51 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 4.61 +0.29 51 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 5.47 +0.56 51 0 95 0
30DEC26 100.00 P 0.00 0.00 0.00 6.21 +0.58 51 0 3,337 0
30DEC26 102.50 P 6.69 7.00 6.69 6.96 +0.61 51 64 933 -19
30DEC26 105.00 P 0.00 0.00 0.00 7.76 +0.58 51 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 8.62 +0.65 51 0 1,770 0
30DEC26 110.00 P 0.00 0.00 0.00 9.69 +0.80 52 0 18,848 0
30DEC26 112.50 P 0.00 0.00 0.00 10.57 +0.73 51 0 1,563 0
30DEC26 115.00 P 11.60 11.60 11.60 11.64 +0.79 51 1 3,719 +1
30DEC26 117.50 P 0.00 0.00 0.00 12.77 +0.84 51 0 1,206 0
30DEC26 120.00 P 0.00 0.00 0.00 13.96 +0.90 51 0 5,464 0
30DEC26 122.50 P 0.00 0.00 0.00 15.21 +0.97 51 0 2,485 0
30DEC26 125.00 P 15.98 15.98 15.98 16.52 +1.04 51 60 5,019 0
30DEC26 127.50 P 18.11 18.11 18.11 17.88 +1.13 51 60 1,221 0
30DEC26 130.00 P 19.17 19.53 19.04 19.29 +1.17 52 190 915 0
30DEC26 132.50 P 0.00 0.00 0.00 20.70 +1.22 52 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 22.28 +1.25 52 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 23.85 +1.47 52 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 25.50 +1.44 52 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 27.26 +1.57 53 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 28.98 +1.39 53 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 30.71 +1.79 53 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 32.45 +1.84 53 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 34.24 +2.41 53 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 36.15 +2.62 53 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 36.95 +1.59 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 38.81 +1.60 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 40.67 +1.60 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 42.59 +1.66 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 44.60 +1.79 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 46.61 +1.82 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 48.62 +1.82 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 50.64 +1.83 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 52.68 +1.86 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 54.81 +1.96 51 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 56.95 +2.03 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 59.10 +2.04 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 61.25 +2.05 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 63.40 +2.05 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 65.60 +2.10 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 67.85 +2.19 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 70.10 +2.23 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 72.35 +2.24 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.46 +0.03 49 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 0.62 +0.05 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.77 +0.05 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.99 +0.09 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.22 +0.09 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.48 +0.12 50 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.80 +0.13 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 2.12 +0.13 50 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 2.54 +0.20 50 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 2.97 +0.20 50 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 3.41 +0.20 50 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 3.98 +0.29 50 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 4.56 +0.29 50 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 5.14 +0.29 50 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.85 +0.41 50 0 833 0
30MAR27 95.00 P 0.00 0.00 0.00 6.59 +0.41 50 0 342 0
30MAR27 97.50 P 0.00 0.00 0.00 7.33 +0.41 50 0 143 0
30MAR27 100.00 P 8.24 8.24 8.24 8.14 +0.47 50 25 382 -10
30MAR27 102.50 P 0.00 0.00 0.00 9.06 +0.55 50 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 10.00 +0.57 50 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 11.06 +0.71 50 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 12.09 +0.77 50 0 19 0
30MAR27 112.50 P 0.00 0.00 0.00 13.17 +0.80 50 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 14.31 +0.85 50 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 15.50 +0.89 50 0 15 0
30MAR27 120.00 P 0.00 0.00 0.00 16.72 +0.92 50 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 18.04 +1.02 50 0 150 0
30MAR27 125.00 P 0.00 0.00 0.00 19.32 +0.98 50 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 20.77 +1.08 50 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 22.20 +1.12 50 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 23.70 +1.29 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 25.14 +1.14 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 26.63 +1.31 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 28.24 +1.35 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 29.87 +1.36 51 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 31.04 +0.90 50 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 32.73 +1.35 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 34.43 +1.36 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 36.14 +1.37 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.85 +1.38 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.66 +1.48 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.53 +1.59 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 43.40 +1.60 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.27 +1.60 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.15 +1.60 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.04 +1.62 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 51.03 +1.72 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.05 +1.82 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.07 +1.82 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.10 +1.83 50 0 2 0
29JUN27 102.50 P 11.12 11.12 11.12 10.96 +0.49 49 1 34 +1
29JUN27 105.00 P 0.00 0.00 0.00 12.25 +0.84 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 13.29 +0.94 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 14.35 +0.97 49 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 15.50 +1.03 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.68 +0.96 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.92 +1.01 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.15 +0.99 49 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 20.52 +1.13 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.38 +0.63 49 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 23.29 +1.66 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.74 +1.22 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.13 +1.17 50 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 27.52 +1.05 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.09 +1.08 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.71 +1.29 50 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.38 +1.34 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.38 +1.68 51 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.14 +2.33 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.79 +1.27 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.51 +1.28 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 40.23 +1.29 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 41.95 +1.29 49 0 0 0
TOTAL PUT 6,070 402,633 +1,513
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$ 142.10
29JUN26 110.00 C 0.00 0.00 0.00 32.94 -1.85 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 30.56 -1.82 63 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 28.04 -1.80 58 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 25.52 -1.90 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 23.30 -1.86 53 0 134 0
29JUN26 122.50 C 0.00 0.00 0.00 21.15 -1.82 53 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 19.09 -1.77 53 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 17.13 -1.71 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 15.28 -1.64 53 0 2,175 0
29JUN26 132.50 C 13.00 13.00 13.00 13.54 -1.56 53 1 34 0
29JUN26 135.00 C 0.00 0.00 0.00 11.92 -1.48 53 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 10.50 -1.32 53 0 71 0
29JUN26 140.00 C 8.00 8.00 8.00 9.15 -1.36 53 2 249 0
29JUN26 142.50 C 0.00 0.00 0.00 7.92 -1.19 53 0 404 0
29JUN26 145.00 C 6.00 6.00 6.00 6.85 -1.08 54 2 742 0
29JUN26 147.50 C 5.17 5.17 5.00 5.91 -1.01 54 23 154 +4
29JUN26 150.00 C 4.70 4.71 4.70 5.01 -0.93 54 5 339 +1
29JUN26 152.50 C 3.79 3.79 3.79 4.22 -0.83 54 20 492 -20
29JUN26 155.00 C 3.22 3.22 3.22 3.53 -0.74 54 14 701 -14
29JUN26 157.50 C 0.00 0.00 0.00 2.94 -0.65 53 0 1,659 0
29JUN26 160.00 C 2.42 2.42 2.42 2.43 -0.57 53 2 2,595 +2
29JUN26 162.50 C 2.06 2.06 2.06 2.00 -0.50 53 4 694 0
29JUN26 165.00 C 0.00 0.00 0.00 1.63 -0.43 53 0 568 0
29JUN26 167.50 C 1.84 1.84 1.84 1.33 -0.37 53 26 567 +26
29JUN26 170.00 C 1.30 1.30 1.30 1.07 -0.32 53 4 481 -4
29JUN26 172.50 C 0.00 0.00 0.00 0.86 -0.27 53 0 713 0
29JUN26 175.00 C 0.00 0.00 0.00 0.69 -0.23 53 0 702 0
29JUN26 177.50 C 0.00 0.00 0.00 0.55 -0.19 53 0 208 0
29JUN26 180.00 C 0.76 0.78 0.76 0.44 -0.15 53 3 970 0
29JUN26 182.50 C 0.00 0.00 0.00 0.34 -0.13 53 0 122 0
29JUN26 185.00 C 0.69 0.69 0.69 0.27 -0.11 53 26 666 +26
29JUN26 187.50 C 0.00 0.00 0.00 0.21 -0.09 53 0 110 0
29JUN26 190.00 C 0.52 0.53 0.52 0.17 -0.07 53 150 450 +123
29JUN26 192.50 C 0.51 0.52 0.46 0.13 -0.06 53 476 525 +452
29JUN26 195.00 C 0.48 0.48 0.40 0.10 -0.05 53 86 1,100 +60
29JUN26 197.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 3,354 0
29JUN26 205.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 924 0
29JUN26 210.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 58 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,201 0
29JUN26 235.00 C 0.10 0.10 0.10 0.01 0.00 63 70 85 +30
29JUN26 240.00 C 0.08 0.08 0.08 0.01 0.00 65 110 213 +110
29JUN26 245.00 C 0.07 0.07 0.07 0.01 0.00 67 2 422 +2
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 69 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 72 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 74 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 76 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 78 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 82 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 86 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 89 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 96 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 100 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 103 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 109 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 112 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 34.35 -1.55 58 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 32.17 -1.37 57 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 30.04 -1.35 56 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 27.69 -1.64 53 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 25.61 -1.81 52 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 23.89 -1.70 53 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 22.10 -1.66 53 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 20.40 -1.61 53 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 18.78 -1.55 53 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 17.25 -1.49 53 0 10 0
30JUL26 135.00 C 0.00 0.00 0.00 15.80 -1.44 53 0 32 0
30JUL26 137.50 C 0.00 0.00 0.00 14.48 -1.34 53 0 189 0
30JUL26 140.00 C 13.20 13.20 13.20 13.20 -1.43 53 2 4,018 +2
30JUL26 142.50 C 0.00 0.00 0.00 12.07 -1.30 54 0 300 0
30JUL26 145.00 C 0.00 0.00 0.00 11.01 -1.11 54 0 73 0
30JUL26 147.50 C 0.00 0.00 0.00 10.03 -1.15 54 0 107 0
30JUL26 150.00 C 0.00 0.00 0.00 9.13 -0.96 54 0 423 0
30JUL26 152.50 C 0.00 0.00 0.00 8.26 -1.02 54 0 323 0
30JUL26 155.00 C 0.00 0.00 0.00 7.43 -0.96 54 0 259 0
30JUL26 157.50 C 0.00 0.00 0.00 6.68 -0.89 54 0 332 0
30JUL26 160.00 C 0.00 0.00 0.00 5.98 -0.84 54 0 74 0
30JUL26 162.50 C 0.00 0.00 0.00 5.35 -0.78 54 0 106 0
30JUL26 165.00 C 0.00 0.00 0.00 4.78 -0.72 54 0 209 0
30JUL26 167.50 C 0.00 0.00 0.00 4.26 -0.66 54 0 90 0
30JUL26 170.00 C 0.00 0.00 0.00 3.79 -0.61 54 0 211 0
30JUL26 172.50 C 0.00 0.00 0.00 3.36 -0.57 54 0 274 0
30JUL26 175.00 C 0.00 0.00 0.00 2.98 -0.52 54 0 209 0
30JUL26 177.50 C 3.15 3.15 3.15 2.64 -0.47 54 12 237 +12
30JUL26 180.00 C 0.00 0.00 0.00 2.33 -0.44 54 0 320 0
30JUL26 182.50 C 0.00 0.00 0.00 2.06 -0.39 54 0 158 0
30JUL26 185.00 C 2.38 2.38 2.38 1.81 -0.36 54 1 127 0
30JUL26 187.50 C 0.00 0.00 0.00 1.60 -0.32 54 0 199 0
30JUL26 190.00 C 1.90 1.90 1.90 1.40 -0.30 53 6 3,893 +6
30JUL26 192.50 C 0.00 0.00 0.00 1.23 -0.27 53 0 135 0
30JUL26 195.00 C 0.00 0.00 0.00 1.08 -0.24 53 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.95 -0.21 53 0 66 0
30JUL26 200.00 C 0.00 0.00 0.00 0.83 -0.19 53 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.63 -0.16 53 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.48 -0.12 53 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.36 -0.10 53 0 95 0
30JUL26 220.00 C 0.00 0.00 0.00 0.27 -0.08 53 0 16 0
30JUL26 225.00 C 0.00 0.00 0.00 0.20 -0.06 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.15 -0.05 53 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.11 -0.04 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.09 -0.02 54 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 35.64 -2.05 55 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 33.65 -2.02 54 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 31.73 -1.86 54 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 29.87 -1.92 54 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 28.09 -1.93 54 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 26.38 -1.97 54 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 24.76 -1.93 54 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 23.49 -1.60 56 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 22.00 -1.56 56 0 30 0
28AUG26 132.50 C 0.00 0.00 0.00 20.58 -1.51 56 0 120 0
28AUG26 135.00 C 0.00 0.00 0.00 19.23 -1.46 56 0 119 0
28AUG26 137.50 C 0.00 0.00 0.00 17.91 -1.45 56 0 235 0
28AUG26 140.00 C 17.00 17.00 17.00 16.70 -1.51 56 5 223 0
28AUG26 142.50 C 0.00 0.00 0.00 15.61 -1.44 56 0 90 0
28AUG26 145.00 C 0.00 0.00 0.00 14.58 -1.36 56 0 193 0
28AUG26 147.50 C 0.00 0.00 0.00 13.61 -1.18 56 0 73 0
28AUG26 150.00 C 0.00 0.00 0.00 12.71 -1.13 57 0 197 0
28AUG26 152.50 C 0.00 0.00 0.00 11.87 -1.17 57 0 309 0
28AUG26 155.00 C 10.51 10.51 10.51 11.04 -1.11 57 15 147 +15
28AUG26 157.50 C 0.00 0.00 0.00 10.21 -1.07 57 0 143 0
28AUG26 160.00 C 9.30 9.30 9.30 9.44 -1.02 57 15 72 -7
28AUG26 162.50 C 0.00 0.00 0.00 8.72 -0.97 57 0 45 0
28AUG26 165.00 C 0.00 0.00 0.00 7.81 -1.16 56 0 75 0
28AUG26 167.50 C 0.00 0.00 0.00 7.21 -0.84 56 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 6.64 -0.80 56 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 6.11 -0.76 56 0 129 0
28AUG26 175.00 C 0.00 0.00 0.00 5.62 -0.72 56 0 47 0
28AUG26 177.50 C 0.00 0.00 0.00 5.17 -0.68 56 0 15 0
28AUG26 180.00 C 5.39 5.39 5.39 4.75 -0.64 56 1 229 0
28AUG26 182.50 C 0.00 0.00 0.00 4.36 -0.61 56 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 4.00 -0.57 56 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 3.67 -0.54 56 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 3.36 -0.51 56 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 3.08 -0.47 56 0 480 0
28AUG26 195.00 C 0.00 0.00 0.00 2.82 -0.44 56 0 184 0
28AUG26 197.50 C 0.00 0.00 0.00 2.58 -0.42 56 0 45 0
28AUG26 200.00 C 0.00 0.00 0.00 2.36 -0.39 56 0 210 0
29SEP26 110.00 C 0.00 0.00 0.00 37.23 -1.97 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 35.37 -2.00 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 33.57 -1.16 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 31.83 -1.16 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 30.17 -1.08 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 28.56 -1.12 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 27.03 -1.04 54 0 2 0
29SEP26 127.50 C 0.00 0.00 0.00 25.58 -1.84 54 0 0 0
29SEP26 130.00 C 23.00 23.00 23.00 24.18 -0.98 54 1 1 0
29SEP26 132.50 C 0.00 0.00 0.00 22.83 -1.63 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.54 -1.57 54 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 20.52 -1.31 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 19.41 -1.40 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 18.30 -1.41 56 0 15 0
29SEP26 145.00 C 0.00 0.00 0.00 17.28 -0.96 56 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 16.32 -1.25 56 0 3 0
29SEP26 150.00 C 0.00 0.00 0.00 15.42 -1.18 56 0 53 0
29SEP26 152.50 C 0.00 0.00 0.00 14.55 -1.15 56 0 323 0
29SEP26 155.00 C 0.00 0.00 0.00 13.76 -1.02 57 0 353 0
29SEP26 157.50 C 12.39 12.39 12.39 12.95 -0.94 57 15 140 +15
29SEP26 160.00 C 0.00 0.00 0.00 12.14 -0.90 57 0 974 0
29SEP26 162.50 C 0.00 0.00 0.00 11.38 -0.86 56 0 45 0
29SEP26 165.00 C 0.00 0.00 0.00 10.35 -0.80 55 0 15 0
29SEP26 167.50 C 9.80 9.80 9.80 9.69 -0.76 55 7 38 +7
29SEP26 170.00 C 0.00 0.00 0.00 9.07 -0.73 55 0 38 0
29SEP26 172.50 C 9.18 9.18 9.18 8.49 -0.69 55 1 22 0
29SEP26 175.00 C 7.98 7.98 7.98 7.94 -0.65 55 10 139 +10
29SEP26 177.50 C 0.00 0.00 0.00 7.42 -0.62 55 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 6.93 -0.59 55 0 5,284 0
29SEP26 182.50 C 0.00 0.00 0.00 6.48 -0.56 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 6.05 -0.53 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 5.64 -0.51 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.27 -0.48 55 0 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 4.91 -0.46 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 4.58 -0.43 55 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 4.27 -0.41 55 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 3.98 -0.39 55 0 4,727 0
29SEP26 205.00 C 0.00 0.00 0.00 3.46 -0.34 55 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 3.00 -0.30 55 0 511 0
29SEP26 215.00 C 0.00 0.00 0.00 2.60 -0.27 55 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 2.25 -0.24 55 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 1.95 -0.21 55 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 1.68 -0.19 55 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 1.46 -0.16 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 1.26 -0.15 55 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 1.09 -0.13 55 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.94 -0.11 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.81 -0.10 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.70 -0.09 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.60 -0.08 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.52 -0.07 55 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.45 -0.06 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.39 -0.05 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.33 -0.05 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.29 -0.04 55 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.25 -0.03 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.21 -0.04 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.16 -0.02 55 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.12 -0.02 55 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.09 -0.01 55 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 41.85 -0.92 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 40.22 -1.04 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.62 -0.95 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 37.10 -1.05 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.67 -0.98 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 34.25 -1.63 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 32.87 -1.52 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 31.52 -1.51 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.29 -1.44 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 29.05 -1.42 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 27.89 -1.50 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 26.76 -1.46 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 25.67 -1.42 55 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 24.63 -1.38 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 23.63 -0.80 56 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 22.68 -1.21 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 21.78 -1.40 56 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 20.90 -0.78 56 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 20.07 -0.50 56 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 19.27 -1.29 56 0 0 0
30DEC26 160.00 C 18.33 18.50 18.33 18.52 -1.14 56 303 348 +303
30DEC26 162.50 C 17.55 17.87 17.55 17.90 -1.04 57 364 379 +364
30DEC26 165.00 C 0.00 0.00 0.00 17.11 -1.11 57 0 32 0
30DEC26 167.50 C 0.00 0.00 0.00 16.38 -1.07 57 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 15.67 -1.04 57 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 14.99 -1.01 56 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 14.33 -0.98 56 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 13.70 -0.96 56 0 0 0
30DEC26 180.00 C 14.03 14.03 14.03 13.10 -0.93 56 1 136 +1
30DEC26 182.50 C 0.00 0.00 0.00 12.53 -0.90 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.98 -0.50 56 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 11.45 -0.85 56 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 10.94 -0.83 56 0 4 0
30DEC26 192.50 C 0.00 0.00 0.00 10.46 -0.80 56 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 10.00 -0.77 56 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 9.56 -0.45 56 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 8.87 -0.70 55 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 8.34 -0.42 56 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 7.62 -0.40 56 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 6.75 -0.58 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 6.17 -0.74 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 5.80 -0.34 56 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 5.30 -0.32 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 4.84 -0.30 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 4.42 -0.28 56 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 4.03 -0.27 56 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 3.68 -0.26 56 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 3.27 -0.34 55 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 2.99 -0.31 55 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 2.73 -0.29 55 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 2.49 -0.28 55 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 2.28 -0.25 55 0 7 0
30DEC26 280.00 C 0.00 0.00 0.00 2.08 -0.24 55 0 82 0
30DEC26 285.00 C 0.00 0.00 0.00 1.91 -0.22 55 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 1.74 -0.21 55 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 1.64 -0.15 56 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 1.50 -0.14 56 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 1.26 -0.12 56 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 1.06 -0.10 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.89 -0.09 56 0 106 0
30DEC26 340.00 C 2.47 2.47 2.47 0.75 -0.08 56 10 65 0
30DEC26 350.00 C 0.00 0.00 0.00 0.61 -0.09 55 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 45.81 -0.94 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 44.31 -0.92 55 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 42.85 -0.90 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 41.44 -0.89 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.07 -0.89 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 38.74 -1.54 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 37.46 -1.51 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.21 -1.47 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 35.00 -1.46 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.83 -1.43 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 32.72 -0.85 55 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 31.64 -1.36 55 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 30.60 -1.36 55 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 29.58 -1.31 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 28.57 -1.34 55 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 27.66 -1.26 56 0 121 0
30MAR27 150.00 C 27.00 27.50 27.00 26.76 -1.26 56 2 193 +2
30MAR27 152.50 C 0.00 0.00 0.00 25.88 -1.24 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.06 -1.16 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 24.24 -1.14 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.46 -0.50 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 22.71 -1.10 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.00 -1.06 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 21.30 -1.24 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 20.64 -1.14 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 19.99 -1.05 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 19.35 -0.99 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 18.69 -0.96 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 18.05 -0.94 56 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 17.43 -0.92 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 16.83 -0.90 56 0 200 0
30MAR27 187.50 C 0.00 0.00 0.00 16.25 -0.88 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 15.70 -0.85 56 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 15.16 -0.84 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 14.64 -0.82 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 14.14 -0.80 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 13.66 -0.77 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 12.74 -0.74 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 11.89 -0.70 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 11.10 -0.66 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 10.36 -0.63 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 9.67 -0.60 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 9.03 -0.57 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 8.43 -0.54 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 7.87 -0.52 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 7.36 -0.48 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 6.87 -0.46 56 0 2 0
30MAR27 255.00 C 0.00 0.00 0.00 6.42 -0.44 56 0 0 0
30MAR27 260.00 C 7.20 7.20 7.20 6.00 -0.42 56 10 19 +10
30MAR27 265.00 C 0.00 0.00 0.00 5.61 -0.40 56 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 49.21 -0.97 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 47.87 -0.90 55 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 46.50 -0.90 55 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 45.17 -0.90 55 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.88 -0.89 55 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 42.63 -1.51 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.40 -1.50 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 40.22 -1.52 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 39.09 -1.45 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 37.98 -1.43 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 36.91 -1.40 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 36.09 -1.16 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 35.07 -1.32 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 34.08 -1.30 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 33.13 -1.28 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 32.21 -1.26 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 31.30 -1.25 56 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 30.44 -1.23 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.60 -1.21 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 28.79 -1.19 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.01 -1.17 56 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 27.25 -1.16 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 26.51 -1.15 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.93 -1.00 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 25.00 -1.10 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 24.35 -1.08 56 0 0 0
TOTAL CALL 1,807 91,235 +1,538
29JUN26 110.00 P 0.40 0.40 0.40 0.22 +0.03 53 5 5 +5
29JUN26 112.50 P 0.00 0.00 0.00 0.34 +0.06 53 0 368 0
29JUN26 115.00 P 0.60 0.60 0.60 0.50 +0.09 53 100 241 +97
29JUN26 117.50 P 0.00 0.00 0.00 0.71 +0.11 53 0 123 0
29JUN26 120.00 P 1.22 1.22 1.18 0.99 +0.14 53 200 881 +129
29JUN26 122.50 P 1.38 1.38 1.38 1.34 +0.18 53 50 766 0
29JUN26 125.00 P 2.00 2.00 1.68 1.77 +0.23 53 304 979 +3
29JUN26 127.50 P 2.39 2.53 2.24 2.24 +0.22 52 126 591 -46
29JUN26 130.00 P 3.00 3.21 2.89 2.84 +0.28 52 346 25,401 -76
29JUN26 132.50 P 0.00 0.00 0.00 3.59 +0.39 52 0 465 0
29JUN26 135.00 P 4.76 4.76 4.76 4.44 +0.45 52 4 488 +4
29JUN26 137.50 P 0.00 0.00 0.00 5.46 +0.58 52 0 457 0
29JUN26 140.00 P 6.60 6.89 6.60 6.70 +0.85 53 69 548 -2
29JUN26 142.50 P 0.00 0.00 0.00 7.89 +0.84 52 0 419 0
29JUN26 145.00 P 0.00 0.00 0.00 9.31 +0.96 52 0 1,724 0
29JUN26 147.50 P 0.00 0.00 0.00 10.67 +0.85 51 0 1,439 0
29JUN26 150.00 P 0.00 0.00 0.00 12.49 +1.11 53 0 2,413 0
29JUN26 152.50 P 0.00 0.00 0.00 14.25 +1.24 53 0 1,011 0
29JUN26 155.00 P 0.00 0.00 0.00 16.07 +1.28 53 0 598 0
29JUN26 157.50 P 0.00 0.00 0.00 18.01 +1.40 53 0 262 0
29JUN26 160.00 P 0.00 0.00 0.00 20.01 +1.46 53 0 1,275 0
29JUN26 162.50 P 0.00 0.00 0.00 22.09 +1.53 53 0 2,000 0
29JUN26 165.00 P 0.00 0.00 0.00 24.25 +1.61 53 0 1,867 0
29JUN26 167.50 P 0.00 0.00 0.00 26.45 +1.65 53 0 900 0
29JUN26 170.00 P 0.00 0.00 0.00 28.97 +1.97 56 3 940 0
29JUN26 172.50 P 0.00 0.00 0.00 31.18 +1.48 55 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 33.51 +1.68 56 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 35.87 +1.85 56 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 38.27 +1.54 56 0 551 0
29JUN26 182.50 P 0.00 0.00 0.00 41.18 +2.48 67 0 510 0
29JUN26 185.00 P 0.00 0.00 0.00 43.10 +1.68 57 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 45.52 +1.88 56 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 47.93 +1.86 53 0 262 0
29JUN26 192.50 P 0.00 0.00 0.00 50.41 +1.76 53 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 52.96 +1.76 59 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 55.40 +2.00 0 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 57.90 +2.00 0 0 5,253 0
29JUN26 205.00 P 0.00 0.00 0.00 63.01 +2.04 70 0 215 0
29JUN26 210.00 P 0.00 0.00 0.00 67.90 +2.00 0 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 72.90 +1.90 0 0 133 0
29JUN26 220.00 P 0.00 0.00 0.00 77.90 +2.00 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 82.90 +2.00 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 87.90 +2.00 0 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 92.90 +2.00 0 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 97.90 +2.00 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 103.01 +2.11 98 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 107.90 +2.00 0 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 112.90 +2.00 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 117.90 +2.00 0 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 122.90 +2.00 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 127.90 +2.00 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 132.90 +2.00 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 137.90 +2.00 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 142.90 +2.00 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 147.90 +1.90 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 152.90 +2.00 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 157.90 +2.00 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 167.90 +1.91 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 177.90 +1.91 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 187.90 +2.00 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 197.90 +2.00 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 207.90 +2.00 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 217.90 +2.00 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 227.90 +2.00 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.38 +0.11 54 0 2 0
30JUL26 112.50 P 0.00 0.00 0.00 1.76 +0.17 54 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 2.16 +0.17 54 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 2.60 +0.18 53 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 3.08 +0.19 53 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 3.67 +0.23 52 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 4.39 +0.34 53 0 50 0
30JUL26 127.50 P 0.00 0.00 0.00 5.14 +0.38 52 0 152 0
30JUL26 130.00 P 0.00 0.00 0.00 5.96 +0.40 52 0 630 0
30JUL26 132.50 P 7.40 7.40 7.40 6.92 +0.45 52 3 480 -2
30JUL26 135.00 P 8.50 8.50 8.50 7.97 +0.54 52 2 497 0
30JUL26 137.50 P 9.68 9.68 9.26 9.26 +0.80 53 7 530 -2
30JUL26 140.00 P 10.35 10.35 10.35 10.38 +0.71 52 7 5,188 +3
30JUL26 142.50 P 0.00 0.00 0.00 11.70 +0.79 53 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 13.22 +0.92 53 0 528 0
30JUL26 147.50 P 0.00 0.00 0.00 14.47 +0.76 52 0 125 0
30JUL26 150.00 P 0.00 0.00 0.00 16.08 +1.02 52 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 17.76 +0.98 53 0 99 0
30JUL26 155.00 P 0.00 0.00 0.00 19.52 +1.07 53 0 122 0
30JUL26 157.50 P 0.00 0.00 0.00 21.32 +1.19 53 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 23.54 +1.61 55 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 25.49 +1.75 56 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 27.47 +1.84 56 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 29.53 +1.41 56 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 31.15 +0.94 54 3 269 0
30JUL26 172.50 P 0.00 0.00 0.00 33.25 +0.97 54 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 35.39 +0.98 54 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 37.57 +0.92 54 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 39.76 +0.93 54 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 42.13 +1.58 55 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 44.36 +1.06 55 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 46.67 +1.12 55 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 48.93 +1.10 55 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 51.25 +1.12 55 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 53.58 +1.14 54 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 55.92 +1.15 54 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 58.29 +1.16 54 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 63.08 +1.33 53 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 67.99 +1.35 53 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 72.91 +1.67 51 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 77.91 +1.79 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 82.90 +1.85 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 87.90 +1.88 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 92.90 +2.00 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 97.90 +1.93 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 103.01 +2.00 71 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.99 +0.19 56 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 3.53 +0.19 56 0 93 0
28AUG26 115.00 P 0.00 0.00 0.00 4.10 +0.22 56 0 255 0
28AUG26 117.50 P 0.00 0.00 0.00 4.80 +0.27 56 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 5.49 +0.27 56 0 42 0
28AUG26 122.50 P 0.00 0.00 0.00 6.12 +0.18 55 0 155 0
28AUG26 125.00 P 0.00 0.00 0.00 6.96 +0.35 55 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 7.86 +0.32 55 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 8.86 +0.38 55 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 9.94 +0.44 55 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 11.10 +0.51 55 0 161 0
28AUG26 137.50 P 0.00 0.00 0.00 12.34 +0.58 55 0 145 0
28AUG26 140.00 P 0.00 0.00 0.00 13.65 +0.62 55 0 120 0
28AUG26 142.50 P 0.00 0.00 0.00 15.04 +0.73 56 0 241 0
28AUG26 145.00 P 0.00 0.00 0.00 16.47 +0.73 55 0 187 0
28AUG26 147.50 P 0.00 0.00 0.00 17.77 +0.69 55 0 146 0
28AUG26 150.00 P 0.00 0.00 0.00 19.58 +1.07 56 0 25 0
28AUG26 152.50 P 0.00 0.00 0.00 21.25 +1.09 56 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 22.97 +1.10 57 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 24.74 +1.14 57 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 26.57 +1.19 57 0 47 0
28AUG26 162.50 P 0.00 0.00 0.00 28.45 +1.36 57 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 30.36 +1.28 58 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 32.30 +1.41 58 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 34.30 +1.50 59 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 36.31 +1.54 59 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 38.35 +1.57 59 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 40.44 +1.60 59 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 42.58 +1.70 60 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 44.68 +1.80 60 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 46.84 +1.69 60 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 49.01 +1.70 60 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 51.21 +1.73 60 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 53.42 +1.75 60 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 55.66 +1.79 60 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 57.91 +1.75 61 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 60.18 +1.75 61 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 4.40 +0.28 55 0 407 0
29SEP26 112.50 P 0.00 0.00 0.00 5.08 +0.23 55 0 52 0
29SEP26 115.00 P 0.00 0.00 0.00 5.79 +0.22 55 0 4 0
29SEP26 117.50 P 0.00 0.00 0.00 6.50 +0.20 55 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 7.39 +0.29 55 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 8.02 +0.01 54 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 8.96 +0.04 55 0 26 0
29SEP26 127.50 P 0.00 0.00 0.00 9.97 +0.42 55 0 119 0
29SEP26 130.00 P 0.00 0.00 0.00 11.05 +0.48 55 0 87 0
29SEP26 132.50 P 0.00 0.00 0.00 12.18 +0.52 55 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 13.39 +0.57 55 0 48 0
29SEP26 137.50 P 0.00 0.00 0.00 14.67 +0.64 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 16.01 +0.67 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 17.42 +0.77 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 18.88 +0.83 55 0 62 0
29SEP26 147.50 P 0.00 0.00 0.00 20.26 +0.69 55 0 319 0
29SEP26 150.00 P 0.00 0.00 0.00 22.01 +0.99 56 0 795 0
29SEP26 152.50 P 0.00 0.00 0.00 23.66 +1.05 56 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 25.35 +1.09 56 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 27.09 +1.14 56 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 28.88 +1.19 57 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 30.70 +1.22 57 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 32.57 +1.25 57 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 34.47 +1.28 57 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 36.41 +1.32 58 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 38.39 +1.37 58 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 40.37 +1.40 58 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 42.39 +1.41 58 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 44.44 +1.45 59 0 2,179 0
29SEP26 182.50 P 0.00 0.00 0.00 46.52 +1.48 59 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 48.61 +1.07 59 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 50.73 +1.03 59 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 52.87 +0.99 59 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 55.05 +0.98 60 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 57.22 +0.99 60 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 59.41 +0.94 60 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 61.62 +1.10 60 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 66.09 +1.64 60 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 70.62 +0.63 60 0 1,450 0
29SEP26 215.00 P 0.00 0.00 0.00 75.20 +1.02 61 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 79.83 +2.08 61 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 84.48 +1.91 61 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 89.18 +1.94 61 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 93.90 +1.95 61 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 98.66 +1.97 60 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 103.57 +2.05 61 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 108.45 +2.05 62 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 113.36 +2.01 63 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 118.29 +1.99 63 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 123.23 +2.05 64 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 128.18 +2.28 65 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 133.20 +2.04 67 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 138.19 +2.08 68 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 143.16 +2.26 69 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 148.18 +2.18 71 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 153.17 +2.27 72 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 158.15 +2.25 73 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 168.16 +2.17 76 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 178.17 +1.94 79 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 188.15 +2.23 81 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 198.16 +2.24 83 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 208.16 +2.25 86 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.93 +0.24 55 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 8.97 +0.06 55 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 9.86 +0.03 55 0 32 0
30DEC26 117.50 P 0.00 0.00 0.00 10.80 +0.02 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.80 +0.03 55 0 81 0
30DEC26 122.50 P 0.00 0.00 0.00 12.83 +0.01 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.87 0.00 55 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 15.02 +0.66 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 16.21 +0.69 55 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 17.46 +0.73 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 18.75 +0.77 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.09 +0.80 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.38 +0.75 55 0 20 0
30DEC26 142.50 P 0.00 0.00 0.00 22.81 +0.78 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.29 +0.66 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 25.80 +0.69 55 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 27.37 +0.73 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 29.19 +0.98 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.84 +0.25 56 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 32.54 +0.34 56 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 34.28 +1.30 56 0 137 0
30DEC26 162.50 P 0.00 0.00 0.00 36.05 +1.33 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 37.86 +1.17 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 39.71 +1.21 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 41.57 +1.24 57 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 43.44 +1.25 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 45.38 +1.40 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 47.31 +1.43 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 49.25 +1.44 58 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 51.23 +1.34 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 53.23 +1.37 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 55.28 +1.41 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 57.29 +1.40 58 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 59.38 +1.70 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 61.43 +1.46 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 63.55 +1.51 59 0 95 0
30DEC26 200.00 P 65.00 65.00 65.00 65.62 +1.49 59 2 3,216 +2
30DEC26 205.00 P 0.00 0.00 0.00 69.90 +0.90 59 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 74.20 +0.90 59 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 78.60 +0.94 59 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 83.07 +0.92 60 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 87.51 +0.96 60 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 92.01 +2.00 60 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 96.55 +0.89 60 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 101.13 +0.89 60 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 105.73 +0.90 60 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 110.36 +1.05 60 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 115.01 +1.18 60 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 119.70 +0.99 60 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 124.40 +0.94 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 129.12 +0.98 60 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 133.86 +0.97 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 138.68 +0.99 59 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 143.54 +1.01 60 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 148.42 +1.00 60 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 153.40 +2.08 61 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 158.32 +2.14 61 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 168.21 +2.12 62 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 178.17 +1.94 64 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 188.17 +2.16 66 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 198.16 +2.24 68 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 208.16 +2.10 69 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.99 +0.39 54 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 12.21 +0.14 55 0 25 0
30MAR27 115.00 P 0.00 0.00 0.00 13.21 +0.15 55 0 27 0
30MAR27 117.50 P 0.00 0.00 0.00 14.26 +0.15 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.34 +0.16 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.46 +0.15 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.50 +0.03 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.72 +0.40 55 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 19.97 +0.76 55 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 21.25 +0.78 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.58 +0.81 55 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 23.95 +0.83 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 25.36 +0.86 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 26.71 +0.79 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.19 +0.81 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 29.71 +0.84 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 31.27 +0.86 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 32.86 +0.88 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.68 +1.10 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.35 +1.18 56 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 38.08 +0.15 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.80 +0.07 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.56 +1.09 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.35 +1.10 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.17 +0.69 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 47.01 +1.17 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.87 +1.18 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 50.76 +1.20 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 52.66 +1.22 56 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 54.59 +1.24 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 56.54 +1.27 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 58.51 +1.30 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 60.49 +1.30 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 62.49 +1.31 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.50 +1.34 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.53 +1.35 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 68.58 +1.38 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 72.72 +1.41 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 76.91 +1.43 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 81.16 +1.47 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 85.46 +0.86 58 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 89.80 +0.87 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 94.20 +0.83 58 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 98.62 +0.84 58 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 103.08 +0.81 58 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 107.57 +0.82 58 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 112.10 +0.83 58 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 116.65 +0.84 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 121.22 +0.86 58 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 125.89 +0.93 58 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 13.94 +0.26 55 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 14.97 +0.23 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.93 +0.16 55 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.04 +0.16 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.06 +0.04 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.24 +0.04 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.46 +0.05 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.76 +0.08 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.05 +0.76 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.37 +0.78 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.73 +0.80 54 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.13 +0.82 55 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.56 +0.27 55 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.02 +0.86 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.52 +0.88 55 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.05 +0.90 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.61 +0.92 55 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.22 +0.96 55 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.84 +0.97 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.39 +0.88 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.28 +0.26 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 43.00 +1.01 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.75 +1.03 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.53 +1.06 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.33 +1.09 55 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 50.14 +1.09 55 0 0 0
TOTAL PUT 1,231 121,340 +115
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$ 47.38
29JUN26 24.00 C 0.00 0.00 0.00 23.44 -0.33 106 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.45 -0.34 105 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.45 -0.35 98 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.44 -0.33 83 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.43 -0.37 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.45 -0.33 78 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.45 -0.35 72 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.46 -0.35 71 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.46 -0.35 66 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.46 -0.34 60 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 13.46 -0.35 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.46 -0.35 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.46 -0.35 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.46 -0.35 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.47 -0.36 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.45 -0.39 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.46 -0.38 25 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 6.46 -0.38 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.47 -0.38 21 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 4.49 -0.38 20 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 3.54 -0.39 20 0 407 0
29JUN26 45.00 C 0.00 0.00 0.00 2.66 -0.38 20 0 572 0
29JUN26 46.00 C 2.00 2.00 1.78 1.92 -0.31 21 67 742 +55
29JUN26 47.00 C 0.00 0.00 0.00 1.24 -0.27 20 0 1,529 0
29JUN26 48.00 C 0.80 0.80 0.80 0.78 -0.20 21 11 1,029 -1
29JUN26 49.00 C 0.55 0.55 0.55 0.44 -0.16 21 7 715 -1
29JUN26 50.00 C 0.27 0.27 0.27 0.23 -0.13 21 14 760 -12
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.04 21 0 560 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 221 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.46 -0.35 56 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.46 -0.35 52 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.46 -0.35 47 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.46 -0.35 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.47 -0.35 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.47 -0.35 38 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.48 -0.35 36 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.45 -0.39 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.46 -0.38 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.46 -0.39 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.48 -0.38 21 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 4.53 -0.37 22 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 3.62 -0.36 21 0 345 0
30JUL26 45.00 C 0.00 0.00 0.00 2.80 -0.33 21 0 577 0
30JUL26 46.00 C 2.14 2.14 1.94 2.06 -0.31 21 32 311 +15
30JUL26 47.00 C 1.63 1.63 1.63 1.46 -0.23 21 33 227 +27
30JUL26 48.00 C 1.11 1.11 0.98 1.06 -0.14 22 27 469 +16
30JUL26 49.00 C 0.00 0.00 0.00 0.72 -0.13 22 0 231 0
30JUL26 50.00 C 0.00 0.00 0.00 0.47 -0.11 22 0 280 0
30JUL26 52.50 C 0.00 0.00 0.00 0.15 -0.04 22 0 110 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 175 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.46 -0.35 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.47 -0.35 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.47 -0.35 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.48 -0.35 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.46 -0.38 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.46 -0.38 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.48 -0.38 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.51 -0.38 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.59 -0.37 22 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.74 -0.35 22 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 2.99 -0.31 22 0 457 0
28AUG26 46.00 C 2.32 2.32 2.32 2.32 -0.21 22 30 252 +15
28AUG26 47.00 C 1.92 1.97 1.89 1.77 -0.20 21 36 183 +36
28AUG26 48.00 C 1.38 1.38 1.38 1.38 -0.14 22 1 456 0
28AUG26 49.00 C 0.00 0.00 0.00 1.05 -0.13 22 0 162 0
28AUG26 50.00 C 0.80 0.80 0.80 0.77 -0.13 22 13 123 +1
28AUG26 52.50 C 0.00 0.00 0.00 0.33 -0.08 22 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 98 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 64 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.45 -0.35 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.44 -0.33 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.45 -0.35 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.45 -0.33 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.45 -0.35 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.46 -0.35 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.46 -0.35 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.46 -0.35 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.46 -0.35 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.48 -0.34 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.47 -0.35 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.47 -0.35 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.48 -0.35 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.46 -0.38 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.47 -0.38 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.50 -0.38 21 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.58 -0.37 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 4.71 -0.36 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.93 -0.33 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.23 -0.32 22 0 96 0
29SEP26 46.00 C 2.75 2.75 2.54 2.56 -0.28 21 38 433 0
29SEP26 47.00 C 2.05 2.05 2.05 2.08 -0.24 21 10 490 +10
29SEP26 48.00 C 0.00 0.00 0.00 1.68 -0.20 21 0 311 0
29SEP26 49.00 C 0.00 0.00 0.00 1.37 -0.14 22 3 86 +3
29SEP26 50.00 C 0.00 0.00 0.00 1.10 -0.12 22 0 561 0
29SEP26 52.50 C 0.00 0.00 0.00 0.58 -0.11 22 0 558 0
29SEP26 55.00 C 0.00 0.00 0.00 0.28 -0.07 22 0 51 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 -0.04 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 90 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.45 -0.35 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.46 -0.35 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.46 -0.35 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.46 -0.35 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.46 -0.35 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.46 -0.35 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.47 -0.35 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.48 -0.34 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.47 -0.35 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.48 -0.34 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.48 -0.35 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.55 -0.34 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.66 -0.31 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.84 -0.26 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.08 -0.22 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.38 -0.20 23 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.76 -0.16 23 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.19 -0.11 23 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.65 -0.11 23 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.19 -0.08 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.75 -0.06 23 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.38 -0.04 23 0 100 0
30DEC26 50.00 C 0.00 0.00 0.00 2.04 -0.02 23 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.31 -0.01 22 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.84 -0.04 23 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.56 +0.01 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 +0.02 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.46 -0.36 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.46 -0.35 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.46 -0.35 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.47 -0.35 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.48 -0.34 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.47 -0.35 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.48 -0.35 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.50 -0.33 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.78 -0.39 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.00 -0.38 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.25 -0.38 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.57 -0.36 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.91 -0.35 21 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.30 -0.35 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.74 -0.33 21 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.21 -0.33 21 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.64 -0.41 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.29 -0.19 21 0 44 0
30MAR27 49.00 C 0.00 0.00 0.00 2.91 -0.27 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.53 -0.27 21 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 1.80 -0.15 21 0 55 0
30MAR27 55.00 C 0.00 0.00 0.00 1.29 -0.10 22 0 26 0
30MAR27 57.50 C 0.00 0.00 0.00 0.87 -0.14 22 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.58 -0.11 22 0 62 0
30MAR27 62.50 C 0.00 0.00 0.00 0.38 -0.08 22 0 45 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 -0.06 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.05 -0.39 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.28 -0.38 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.54 -0.38 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.84 -0.38 21 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.17 -0.37 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.55 -0.36 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.94 -0.37 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.40 -0.35 21 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.87 -0.35 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.41 -0.32 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.95 -0.33 21 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.56 -0.29 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.18 -0.29 21 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 2.38 -0.26 21 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.75 -0.23 21 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.28 -0.18 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.92 -0.15 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.66 -0.11 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.46 -0.09 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.32 -0.07 21 0 0 0
TOTAL CALL 322 17,392 +164
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 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 69 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 31 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 +0.01 22 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 703 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 0.00 20 0 827 0
29JUN26 44.00 P 0.23 0.23 0.20 0.24 +0.02 20 40 879 0
29JUN26 45.00 P 0.00 0.00 0.00 0.48 +0.04 20 0 708 0
29JUN26 46.00 P 0.82 0.90 0.80 0.88 +0.08 20 40 766 +18
29JUN26 47.00 P 1.43 1.43 1.43 1.45 +0.13 20 15 541 0
29JUN26 48.00 P 0.00 0.00 0.00 2.18 +0.18 21 0 356 0
29JUN26 49.00 P 2.87 2.87 2.87 2.99 +0.29 21 5 492 0
29JUN26 50.00 P 4.00 4.00 3.85 3.87 +0.32 20 4 412 0
29JUN26 52.50 P 0.00 0.00 0.00 6.28 +0.37 19 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.77 +0.38 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.30 +0.37 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.75 +0.35 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.26 +0.37 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.74 +0.35 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.25 +0.34 49 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 31 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 26 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 21 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 72 0
30JUL26 40.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 73 0
30JUL26 41.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 188 0
30JUL26 42.00 P 0.18 0.20 0.18 0.24 +0.04 21 11 210 +11
30JUL26 43.00 P 0.30 0.30 0.30 0.40 +0.05 21 10 1,024 +10
30JUL26 44.00 P 0.55 0.55 0.55 0.64 +0.08 21 1 416 -1
30JUL26 45.00 P 0.00 0.00 0.00 0.97 +0.11 21 0 409 0
30JUL26 46.00 P 1.35 1.35 1.35 1.39 +0.13 21 5 241 0
30JUL26 47.00 P 0.00 0.00 0.00 1.92 +0.13 21 0 185 0
30JUL26 48.00 P 2.50 2.55 2.50 2.59 +0.16 21 34 109 +4
30JUL26 49.00 P 0.00 0.00 0.00 3.34 +0.18 21 0 54 0
30JUL26 50.00 P 0.00 0.00 0.00 4.14 +0.30 22 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 6.37 +0.35 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.79 +0.37 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.30 +0.34 28 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.76 +0.34 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.26 +0.35 30 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 18.74 +0.33 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.25 +0.34 36 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.09 0.00 21 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 38 0
28AUG26 41.00 P 0.00 0.00 0.00 0.28 +0.04 22 0 259 0
28AUG26 42.00 P 0.00 0.00 0.00 0.43 +0.04 21 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 0.65 +0.07 21 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.93 +0.09 21 0 82 0
28AUG26 45.00 P 1.21 1.21 1.21 1.29 +0.11 21 1 451 +1
28AUG26 46.00 P 1.62 1.68 1.62 1.72 +0.13 21 17 132 0
28AUG26 47.00 P 0.00 0.00 0.00 2.25 +0.11 21 0 139 0
28AUG26 48.00 P 2.70 2.70 2.70 2.90 +0.15 21 15 111 +15
28AUG26 49.00 P 0.00 0.00 0.00 3.62 +0.15 22 0 98 0
28AUG26 50.00 P 0.00 0.00 0.00 4.37 +0.27 22 0 104 0
28AUG26 52.50 P 0.00 0.00 0.00 6.49 +0.33 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.83 +0.36 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.30 +0.32 24 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.77 +0.33 25 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.26 +0.35 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.74 +0.33 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.25 +0.34 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 0.07 0.07 0.07 0.00 22 40 145 +40
29SEP26 38.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.30 +0.02 22 0 57 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 +0.02 22 0 63 0
29SEP26 42.00 P 0.60 0.60 0.60 0.64 +0.04 22 1 21 +1
29SEP26 43.00 P 0.00 0.00 0.00 0.89 +0.06 22 0 161 0
29SEP26 44.00 P 0.00 0.00 0.00 1.21 +0.07 22 0 73 0
29SEP26 45.00 P 1.61 1.61 1.61 1.61 +0.08 22 7 27 -7
29SEP26 46.00 P 0.00 0.00 0.00 2.10 +0.10 22 0 207 0
29SEP26 47.00 P 2.56 2.63 2.56 2.66 +0.13 22 14 338 +8
29SEP26 48.00 P 3.10 3.25 3.10 3.25 +0.12 22 20 255 0
29SEP26 49.00 P 0.00 0.00 0.00 3.99 +0.21 23 0 121 0
29SEP26 50.00 P 0.00 0.00 0.00 4.59 +0.22 22 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 6.62 +0.28 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.89 +0.33 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.43 +0.30 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.82 +0.32 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.29 +0.35 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.75 +0.33 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.25 +0.34 30 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 0.02 +0.01 24 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 +0.03 23 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.15 +0.04 23 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.20 +0.04 23 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 +0.06 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.41 +0.09 23 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.56 +0.11 23 0 51 0
30DEC26 40.00 P 0.00 0.00 0.00 0.74 +0.13 23 0 521 0
30DEC26 41.00 P 0.00 0.00 0.00 0.97 +0.16 22 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 1.27 +0.20 23 0 163 0
30DEC26 43.00 P 0.00 0.00 0.00 1.59 +0.21 23 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 1.97 +0.24 23 0 152 0
30DEC26 45.00 P 0.00 0.00 0.00 2.39 +0.27 23 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.86 +0.29 23 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.38 +0.30 23 0 14 0
30DEC26 48.00 P 0.00 0.00 0.00 3.96 +0.34 23 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.58 +0.34 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.25 +0.36 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.11 +0.39 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.46 +0.67 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.71 +0.33 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.00 +0.29 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.36 +0.33 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.80 +0.38 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.25 +0.34 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 0.00 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 0.00 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.17 0.00 22 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.23 0.00 21 0 102 0
30MAR27 36.00 P 0.00 0.00 0.00 0.31 0.00 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.42 -0.01 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.58 0.00 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.73 0.00 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.94 0.00 21 0 14 0
30MAR27 41.00 P 0.00 0.00 0.00 1.18 +0.01 21 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.47 +0.02 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.84 +0.08 21 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.23 +0.10 21 0 24 0
30MAR27 45.00 P 0.00 0.00 0.00 2.67 +0.06 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.13 +0.06 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.73 +0.05 22 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 4.21 +0.09 21 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 4.83 +0.12 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.47 +0.13 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.28 +0.20 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.58 +0.25 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.84 +0.29 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.12 +0.28 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.42 +0.31 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.80 +0.33 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.25 +0.34 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.81 -0.01 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.02 0.00 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.26 0.00 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.54 0.00 21 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.85 +0.01 21 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 2.22 +0.03 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.60 +0.03 21 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 3.05 +0.05 21 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.51 +0.05 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.04 +0.07 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.59 +0.08 21 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.19 +0.10 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.82 +0.11 21 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 7.56 +0.15 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.58 +0.25 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.84 +0.29 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.12 +0.28 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.42 +0.31 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.80 +0.33 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.25 +0.34 23 0 0 0
TOTAL PUT 280 24,163 +100
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$ 167.90
29JUN26 140.00 C 0.00 0.00 0.00 28.50 +2.60 41 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 26.17 +2.57 42 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 23.88 +2.52 42 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 21.67 +2.46 42 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 19.53 +2.38 42 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 17.49 +2.30 42 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 15.55 +2.20 42 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 13.73 +2.09 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 12.03 +1.96 42 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 10.46 +1.62 42 0 28 0
29JUN26 165.00 C 10.34 10.34 10.34 8.75 +1.31 40 20 29 +13
29JUN26 167.50 C 7.48 7.48 7.48 7.49 +1.18 40 20 20 +4
29JUN26 170.00 C 8.85 8.85 6.83 6.48 +1.45 41 16 85 +2
29JUN26 172.50 C 0.00 0.00 0.00 5.51 +1.11 41 0 54 0
29JUN26 175.00 C 6.90 6.91 6.90 4.67 +1.06 42 20 54 +4
29JUN26 177.50 C 5.69 5.94 5.69 3.94 +1.00 42 40 188 -30
29JUN26 180.00 C 5.10 5.11 3.70 3.24 +0.87 42 24 89 -6
29JUN26 182.50 C 4.37 4.41 4.37 2.65 +0.75 42 20 80 -5
29JUN26 185.00 C 3.55 3.73 2.32 2.14 +0.63 42 178 2,245 -57
29JUN26 187.50 C 1.99 1.99 1.99 1.72 +0.57 42 7 135 +7
29JUN26 190.00 C 0.00 0.00 0.00 1.37 +0.47 42 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 1.06 +0.37 42 0 151 0
29JUN26 195.00 C 1.56 1.56 1.56 0.83 +0.30 42 1 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.65 +0.24 42 0 108 0
29JUN26 200.00 C 0.00 0.00 0.00 0.50 +0.19 42 0 446 0
29JUN26 205.00 C 0.00 0.00 0.00 0.29 +0.11 41 0 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.17 +0.07 42 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.10 +0.05 42 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30JUL26 142.50 C 0.00 0.00 0.00 28.08 - 42 0 0 -
30JUL26 145.00 C 0.00 0.00 0.00 26.06 - 42 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 24.11 +2.28 42 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 22.25 +2.22 42 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 20.46 +2.14 42 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 18.76 +2.06 42 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 17.15 +1.98 42 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 15.63 +1.89 42 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 14.20 +1.70 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 12.68 +1.42 41 0 80 0
30JUL26 167.50 C 0.00 0.00 0.00 11.27 +1.14 40 0 32 0
30JUL26 170.00 C 0.00 0.00 0.00 10.35 +1.25 41 0 16 0
30JUL26 172.50 C 11.47 11.47 11.47 9.52 +1.36 42 15 51 +15
30JUL26 175.00 C 0.00 0.00 0.00 8.41 +1.12 42 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 7.62 +1.16 42 0 35 0
30JUL26 180.00 C 0.00 0.00 0.00 6.85 +1.15 43 0 22 0
30JUL26 182.50 C 0.00 0.00 0.00 6.09 +1.07 42 0 68 0
30JUL26 185.00 C 7.13 7.13 7.13 5.39 +0.99 42 65 51 +36
30JUL26 187.50 C 6.45 6.45 6.45 4.76 +0.91 42 15 68 +15
30JUL26 190.00 C 0.00 0.00 0.00 4.19 +0.83 42 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 3.68 +0.76 42 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 3.22 +0.68 42 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 2.81 +0.61 42 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 2.45 +0.55 42 0 25 0
30JUL26 205.00 C 0.00 0.00 0.00 1.84 +0.48 42 0 53 0
30JUL26 210.00 C 1.95 1.95 1.95 1.34 +0.34 42 2 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.99 +0.27 42 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.73 +0.21 42 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.53 +0.16 42 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.38 +0.12 42 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.28 +0.09 42 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.20 +0.07 42 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 30.22 - 43 0 0 -
28AUG26 145.00 C 0.00 0.00 0.00 28.31 - 43 0 0 -
28AUG26 147.50 C 0.00 0.00 0.00 26.52 +2.38 43 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 24.81 +2.34 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 23.16 +2.28 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 21.58 +2.22 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 20.08 +2.16 43 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 18.65 +1.96 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 17.29 +1.91 43 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 15.62 +1.52 42 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 14.55 +1.58 42 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 13.44 +1.43 43 0 30 0
28AUG26 172.50 C 0.00 0.00 0.00 12.44 +1.41 43 0 0 0
28AUG26 175.00 C 11.90 11.90 11.90 11.46 +1.35 43 86 88 +86
28AUG26 177.50 C 0.00 0.00 0.00 10.54 +1.24 43 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 9.72 +1.25 43 0 0 0
28AUG26 182.50 C 10.68 10.68 10.68 8.97 +1.27 43 15 60 +15
28AUG26 185.00 C 10.21 10.21 10.13 8.28 +1.29 44 23 15 -15
28AUG26 187.50 C 0.00 0.00 0.00 7.61 +1.46 44 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 6.78 +1.21 43 0 19 0
28AUG26 192.50 C 0.00 0.00 0.00 6.17 +1.14 43 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 5.61 +1.07 43 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 5.09 +1.00 43 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 4.62 +0.94 43 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 3.79 +0.82 43 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 3.09 +0.71 43 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 2.51 +0.61 43 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 2.03 +0.52 43 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 1.68 +0.48 43 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 34.52 +3.11 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 32.61 +3.00 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 30.93 +2.94 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 28.64 +2.29 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 27.38 +2.61 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 25.45 +2.20 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 24.31 +2.51 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 22.78 +2.36 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 21.13 +1.58 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 19.82 +1.77 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 18.50 +1.68 43 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 17.19 +1.56 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 16.09 +1.43 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 15.06 +1.47 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 14.09 +1.46 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 13.24 +1.37 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 12.29 +1.26 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 11.50 +1.26 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 10.76 +1.56 44 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 9.85 +1.35 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 9.14 +1.05 43 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 8.73 +1.27 44 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 8.08 +1.20 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 7.48 +1.33 44 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 6.92 +1.26 44 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 5.73 +0.95 43 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 4.88 +0.85 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 4.14 +0.76 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 3.50 +0.66 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 2.96 +0.59 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 2.49 +0.52 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.09 +0.45 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 1.76 +0.40 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.47 +0.34 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.23 +0.27 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 1.03 +0.26 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.86 +0.22 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.71 +0.19 43 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 38.68 +2.45 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 37.06 +2.55 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 35.50 +2.39 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 33.98 +2.35 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 32.09 +1.89 42 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 30.67 +1.79 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 29.77 +2.32 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 28.41 +2.26 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.24 +2.24 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.04 +2.21 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 24.84 +2.30 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.75 +2.31 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 22.65 +2.27 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 21.63 +2.26 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 20.69 +1.85 44 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 19.21 +1.27 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 18.32 +1.24 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 17.47 +1.27 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 16.65 +1.28 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 15.88 +1.31 43 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 15.14 +1.73 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 14.35 +1.65 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 13.63 +1.60 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 12.94 +1.55 43 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 12.29 +1.51 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 11.07 +1.42 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 9.96 +1.33 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 8.95 +1.24 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 8.04 +1.16 43 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 7.22 +1.08 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 6.48 +1.01 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 5.80 +0.93 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.20 +0.87 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 4.66 +0.81 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.17 +0.74 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 3.73 +0.69 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.33 +0.63 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 2.98 +0.58 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 42.43 +2.26 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 40.92 +2.23 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 39.45 +2.20 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 38.02 +2.16 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 36.87 +2.36 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 35.29 +2.09 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 34.20 +2.27 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 32.92 +2.22 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.50 +1.98 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 30.31 +1.93 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.27 +1.98 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 28.25 +2.03 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 26.97 +1.71 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 26.07 +1.68 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 24.96 +1.92 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 24.09 +1.62 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 23.22 +1.55 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 22.23 +2.23 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.70 +2.65 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.01 +1.74 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 19.44 +1.89 43 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 18.29 +1.45 42 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 17.52 +1.30 42 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 17.11 +1.51 43 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 16.70 +1.70 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 14.97 +0.89 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 13.98 +1.07 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 12.86 +0.90 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 11.89 +0.86 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 11.13 +1.09 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 10.39 +1.04 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 9.55 +1.23 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 8.77 +0.92 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 44.60 - 43 0 0 -
29JUN27 145.00 C 0.00 0.00 0.00 43.21 - 43 0 0 -
29JUN27 147.50 C 0.00 0.00 0.00 41.86 +2.30 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 40.54 +2.27 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 39.25 +2.23 43 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 38.01 +2.21 43 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 36.79 +2.18 43 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 35.61 +2.15 43 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 34.47 +1.56 43 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.55 +1.72 43 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 32.47 +1.68 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 31.52 +1.74 44 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 30.69 +1.89 44 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 29.52 +1.66 44 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 28.37 +1.42 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 27.77 +1.70 44 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 26.60 +1.38 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 25.72 +1.35 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 24.89 +1.30 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 24.10 +1.32 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 23.33 +1.98 44 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 22.33 +1.72 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 22.01 +2.11 44 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 21.29 +1.52 44 0 0 0
TOTAL CALL 567 9,325 +84
29JUN26 140.00 P 0.00 0.00 0.00 0.33 -0.09 42 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 0.49 -0.12 42 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.71 -0.15 42 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.98 -0.27 42 0 72 0
29JUN26 150.00 P 1.33 1.57 1.33 1.38 -0.32 42 17 112 +12
29JUN26 152.50 P 1.28 1.65 1.28 1.86 -0.37 42 17 32 +14
29JUN26 155.00 P 2.16 2.16 2.16 2.44 -0.41 42 15 129 0
29JUN26 157.50 P 3.08 3.08 3.08 3.08 -0.52 42 1 101 0
29JUN26 160.00 P 0.00 0.00 0.00 3.90 -0.59 42 0 92 0
29JUN26 162.50 P 0.00 0.00 0.00 4.82 -0.69 42 0 110 0
29JUN26 165.00 P 5.15 5.15 5.15 5.91 -0.80 42 1 158 0
29JUN26 167.50 P 5.75 5.75 5.40 7.23 -0.86 43 40 200 0
29JUN26 170.00 P 6.31 6.31 6.31 8.54 -1.01 43 15 189 0
29JUN26 172.50 P 0.00 0.00 0.00 10.07 -1.18 43 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 11.41 -1.60 42 0 2,180 0
29JUN26 177.50 P 0.00 0.00 0.00 13.14 -1.72 42 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 14.95 -1.84 42 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 16.88 -1.98 42 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 18.90 -2.08 42 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 20.98 -2.20 42 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 23.17 -2.27 42 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 25.40 -2.35 42 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 27.75 -2.50 42 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 30.01 -3.45 42 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 33.29 -2.32 55 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 38.08 -2.94 57 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 42.12 -3.86 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 47.40 -2.40 55 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 52.10 -2.70 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 57.10 -2.70 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 62.10 -2.70 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 67.10 -2.70 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 72.10 -2.70 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 77.10 -2.70 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 82.10 -2.70 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 87.10 -2.70 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 92.10 -2.70 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 97.10 -2.70 0 0 0 0
30JUL26 142.50 P 2.03 2.03 2.03 2.05 - 42 2 2 -
30JUL26 145.00 P 0.00 0.00 0.00 2.63 - 42 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 3.17 -0.32 42 0 24 0
30JUL26 150.00 P 3.56 3.56 3.56 3.79 -0.39 42 5 35 -5
30JUL26 152.50 P 0.00 0.00 0.00 4.49 -0.43 42 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 5.30 -0.44 42 0 20 0
30JUL26 157.50 P 0.00 0.00 0.00 6.18 -0.51 42 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 7.15 -0.60 42 0 28 0
30JUL26 162.50 P 0.00 0.00 0.00 8.22 -0.68 42 0 34 0
30JUL26 165.00 P 0.00 0.00 0.00 9.30 -0.86 42 0 20 0
30JUL26 167.50 P 0.00 0.00 0.00 10.84 -0.67 43 0 18 0
30JUL26 170.00 P 11.14 11.14 11.14 12.11 -0.86 43 20 36 -10
30JUL26 172.50 P 0.00 0.00 0.00 13.59 -0.93 43 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 15.16 -1.53 43 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 16.81 -1.08 43 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 18.08 -1.59 42 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 19.86 -1.62 42 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 21.65 -1.77 42 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 23.56 -1.81 42 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 25.51 -1.91 42 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 27.51 -2.00 42 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 29.82 -1.81 43 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 31.95 -2.89 43 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 34.17 -2.95 44 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 38.20 -3.44 41 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 43.37 -2.61 46 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 48.41 -2.33 50 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 52.31 -3.18 41 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 57.29 -3.16 43 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 62.14 -2.66 42 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 67.49 -2.31 52 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 72.45 -2.35 54 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 3.84 - 43 0 0 -
28AUG26 145.00 P 0.00 0.00 0.00 4.50 - 43 0 0 -
28AUG26 147.50 P 0.00 0.00 0.00 5.16 -0.35 43 0 1 0
28AUG26 150.00 P 0.00 0.00 0.00 5.93 -0.37 43 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 6.75 -0.42 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 7.63 -0.49 43 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 8.65 -0.51 43 0 15 0
28AUG26 160.00 P 0.00 0.00 0.00 9.69 -0.59 43 0 40 0
28AUG26 162.50 P 9.08 9.08 9.08 10.79 -0.70 43 15 15 +15
28AUG26 165.00 P 0.00 0.00 0.00 12.05 -0.80 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 13.38 -0.77 43 0 15 0
28AUG26 170.00 P 13.83 13.83 13.83 14.88 -0.80 44 20 10 -20
28AUG26 172.50 P 0.00 0.00 0.00 16.08 -1.00 43 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 17.59 -1.10 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 19.20 -1.11 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 20.82 -1.16 43 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 22.44 -1.40 43 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 24.11 -1.46 43 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 25.95 -1.97 43 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 27.90 -1.97 43 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 29.84 -2.04 44 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 31.67 -2.20 43 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 33.79 -2.14 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 35.80 -2.25 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 40.29 -2.06 45 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 44.43 -2.38 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 48.80 -2.05 44 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 53.50 -2.64 45 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 58.14 -3.18 45 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.77 -0.27 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 5.44 -0.28 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 6.14 -0.39 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.98 -0.28 43 0 33 0
29SEP26 150.00 P 0.00 0.00 0.00 7.71 -0.47 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 8.69 -0.45 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 9.67 -0.51 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 10.65 -0.60 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 11.75 -0.75 43 0 3 0
29SEP26 162.50 P 12.83 12.83 12.83 12.94 -0.71 43 1 2,853 -1
29SEP26 165.00 P 0.00 0.00 0.00 14.18 -0.80 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.58 -0.77 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 16.84 -0.93 43 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 18.25 -1.07 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 19.55 -1.33 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 21.11 -1.37 42 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 22.74 -1.37 42 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 24.26 -1.77 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 26.20 -1.63 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 27.95 -1.73 43 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 29.76 -1.73 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 31.08 -2.48 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.56 -1.97 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 34.99 -2.50 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 36.95 -2.62 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 41.14 -2.58 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 46.06 -1.97 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 49.72 -2.72 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 53.93 -2.97 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 58.94 -2.47 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 63.13 -2.83 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 67.84 -3.24 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 73.13 -2.53 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 77.30 -3.53 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 82.35 -3.40 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 87.24 -3.10 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 92.65 -2.15 50 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 97.11 -2.69 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 8.37 -0.47 43 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 9.21 -0.50 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 10.06 -0.47 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 10.95 -0.64 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 11.98 -0.51 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 13.06 -0.50 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 14.15 -0.36 43 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 15.28 -0.60 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 16.48 -0.64 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 17.73 -0.69 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 19.04 -0.73 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 20.42 -0.75 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 21.83 -0.79 43 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 23.29 -0.83 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 24.80 -0.87 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 26.36 -1.05 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 27.83 -1.23 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 29.02 -1.73 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 31.27 -1.20 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 32.38 -1.87 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 34.16 -1.88 43 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 36.03 -1.85 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 37.81 -1.94 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 39.59 -2.01 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.47 -2.06 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.28 -2.18 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.67 -1.83 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 53.50 -2.11 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 57.82 -1.91 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 61.84 -2.55 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 66.75 -1.07 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 70.38 -1.91 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 74.86 -1.94 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 79.36 -2.01 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 83.89 -2.15 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 88.55 -2.18 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 93.23 -2.23 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 97.94 -2.33 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 11.15 -0.38 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 12.01 -0.47 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 13.00 -0.53 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 14.04 -0.53 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 15.09 -0.59 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 16.41 -0.49 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.81 -0.27 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 18.74 -0.52 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 20.23 -0.32 43 0 45 0
30MAR27 162.50 P 21.03 21.03 21.03 21.26 -0.63 43 15 0 -15
30MAR27 165.00 P 0.00 0.00 0.00 22.88 -0.38 43 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 23.95 -0.72 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 25.36 -0.76 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 26.82 -0.80 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.31 -0.26 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 29.85 -0.16 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 30.55 -2.22 41 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 32.07 -2.08 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 34.20 -1.61 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 36.08 -1.58 42 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 37.77 -1.72 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 39.50 -1.82 43 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 41.51 -1.64 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 43.42 -1.12 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 45.08 -1.30 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 48.81 -1.28 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 52.42 -1.47 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 56.55 -1.34 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.54 -1.37 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 64.61 -1.35 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 68.76 -1.45 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 72.64 -1.86 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 76.93 -1.88 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 15.21 - 43 0 0 -
29JUN27 145.00 P 0.00 0.00 0.00 16.31 - 43 0 0 -
29JUN27 147.50 P 0.00 0.00 0.00 17.40 +0.15 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 17.95 -0.37 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 19.02 -0.63 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 20.22 -0.60 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 21.60 -0.50 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 22.86 -0.54 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 24.16 -0.58 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 25.51 -0.61 42 0 2 0
29JUN27 167.50 P 0.00 0.00 0.00 26.88 -0.66 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 28.30 -0.70 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 29.76 -0.73 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 31.25 -0.77 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 32.78 -0.81 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 34.34 -0.85 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 35.93 -1.25 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 37.44 -1.41 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 39.57 -0.96 43 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 40.78 -1.43 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 42.94 -0.96 43 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 44.63 -0.97 43 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 46.32 -1.00 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 48.03 -1.14 43 0 0 0
TOTAL PUT 184 14,514 -10
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$ 7.01
29JUN26 4.90 C 0.00 0.00 0.00 2.12 -0.08 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.76 -0.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 -0.06 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.29 -0.06 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.78 -0.07 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.55 -0.07 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.36 -0.05 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 407 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.03 25 0 1,341 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 238 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 40 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 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.04 -0.06 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.79 -0.06 37 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.54 -0.09 31 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.30 -0.09 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.07 -0.07 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.87 -0.04 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.65 -0.06 29 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.47 -0.06 28 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.36 -0.03 31 0 149 0
30JUL26 7.25 C 0.00 0.00 0.00 0.25 -0.03 30 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.16 -0.03 30 0 32 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 -0.01 31 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 20 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 33 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.17 -0.05 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.07 -0.05 43 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.83 -0.04 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.59 -0.04 37 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.35 -0.04 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.13 -0.04 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.92 -0.06 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.73 -0.06 30 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.57 -0.06 30 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.44 -0.05 30 0 120 0
28AUG26 7.25 C 0.00 0.00 0.00 0.33 -0.04 30 0 746 0
28AUG26 7.50 C 0.00 0.00 0.00 0.24 -0.03 30 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.18 -0.02 31 0 56 0
28AUG26 8.00 C 0.16 0.16 0.16 0.13 -0.02 31 50 51 +50
28AUG26 8.25 C 0.00 0.00 0.00 0.09 -0.02 31 0 9 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.17 -0.05 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.07 -0.05 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.83 -0.05 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.60 -0.04 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 -0.05 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 -0.03 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 -0.05 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 -0.01 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.05 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.04 28 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 -0.03 28 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 -0.02 29 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 0.00 29 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.01 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 30 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 29 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 29 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 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 4.90 C 0.00 0.00 0.00 2.22 -0.06 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 -0.05 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 -0.05 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 -0.05 30 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 -0.05 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 -0.05 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 -0.03 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.94 -0.03 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 -0.03 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 -0.04 28 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 -0.06 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 -0.03 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 -0.03 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 -0.02 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.02 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.01 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.29 -0.05 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 -0.05 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.99 -0.04 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.78 -0.04 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.58 -0.03 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 -0.03 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 -0.03 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 -0.03 28 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 -0.04 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.79 -0.03 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.67 -0.04 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 -0.04 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 -0.03 27 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 -0.03 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 -0.03 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.02 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.34 -0.04 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.26 -0.03 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.04 -0.04 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.83 -0.05 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.63 -0.06 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.44 -0.05 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.27 -0.06 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.12 -0.05 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 -0.05 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.84 -0.05 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.73 -0.05 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.54 -0.04 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.46 -0.03 28 0 7 0
29JUN27 8.25 C 0.00 0.00 0.00 0.39 -0.03 28 0 10 0
29JUN27 8.50 C 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
TOTAL CALL 50 9,577 +50
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 42 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 26 0 182 0
29JUN26 6.75 P 0.09 0.09 0.09 0.08 +0.01 25 15 450 +15
29JUN26 7.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 420 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 +0.03 24 0 299 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 +0.07 29 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.75 +0.06 26 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.99 +0.07 0 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 +0.07 0 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 +0.08 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 +0.08 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 +0.08 68 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.00 +0.08 72 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.50 +0.08 80 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.00 +0.08 88 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.50 +0.08 95 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.99 +0.07 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 44 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 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.03 0.03 0.03 0.03 0.00 29 30 50 +30
30JUL26 6.25 P 0.07 0.07 0.07 0.07 +0.01 31 10 175 +10
30JUL26 6.50 P 0.11 0.11 0.11 0.12 +0.01 30 30 254 +30
30JUL26 6.75 P 0.00 0.00 0.00 0.21 +0.03 31 0 542 0
30JUL26 7.00 P 0.32 0.32 0.32 0.32 +0.04 30 1 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.47 +0.05 31 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.63 +0.04 30 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.83 +0.07 31 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.04 +0.04 31 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.26 +0.05 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.50 +0.06 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.75 +0.07 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.00 +0.08 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.25 +0.07 42 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.50 +0.07 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.75 +0.07 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.00 +0.07 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.50 +0.07 58 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.00 +0.07 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 0.00 31 0 20 0
28AUG26 6.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.11 +0.01 30 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.18 +0.01 30 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.27 +0.02 30 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.39 +0.03 30 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.53 +0.02 30 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.70 +0.05 31 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.88 +0.03 31 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.08 +0.04 31 0 9 0
28AUG26 8.25 P 0.00 0.00 0.00 1.29 +0.04 30 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.51 +0.04 29 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.75 +0.05 30 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.00 +0.06 33 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.25 +0.06 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.50 +0.06 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.75 +0.06 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.00 +0.06 44 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.50 +0.06 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.00 +0.06 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 +0.02 28 0 134 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.02 28 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 +0.02 28 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 +0.06 29 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 +0.05 30 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 +0.04 29 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 +0.04 29 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 +0.03 29 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.53 +0.04 29 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.75 +0.04 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 +0.05 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.25 +0.06 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 +0.06 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 +0.06 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.00 +0.06 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.50 +0.06 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.00 +0.06 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.50 +0.06 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.00 +0.06 55 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 +0.01 27 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.01 26 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 +0.02 27 0 61 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.01 27 0 47 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 +0.02 26 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 +0.05 27 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 +0.03 28 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 +0.05 28 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 +0.03 28 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 +0.04 28 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 +0.03 27 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 +0.03 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 +0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.25 +0.04 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 +0.06 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.75 +0.06 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.00 +0.06 32 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.50 +0.06 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.00 +0.06 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 0.00 27 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 +0.01 27 0 13 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 +0.01 27 0 31 0
30MAR27 6.75 P 0.00 0.00 0.00 0.50 +0.02 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 -0.01 27 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 +0.01 26 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.90 +0.02 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.07 +0.03 27 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.25 +0.03 27 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 +0.04 27 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.63 +0.02 27 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 1.84 +0.03 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.05 +0.03 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 +0.05 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.52 +0.06 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.77 +0.07 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.01 +0.06 30 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.50 +0.05 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.00 +0.05 35 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 0.13 +0.01 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 +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 0.32 +0.01 28 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.41 +0.01 28 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.49 +0.02 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.73 +0.02 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.86 +0.02 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.01 +0.03 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 +0.03 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.34 +0.04 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.52 +0.04 26 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.70 +0.04 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.89 +0.04 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.09 +0.04 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.29 +0.02 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.50 +0.02 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.72 +0.05 22 0 0 0
TOTAL PUT 86 13,999 +85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 91.80
29JUN26 99.99 C 0.00 0.00 0.00 0.95 -0.46 37 0 248 0
29JUN26 103.32 C 0.64 0.64 0.64 0.50 -0.30 37 2 103 0
29JUN26 106.66 C 0.00 0.00 0.00 0.24 -0.18 37 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.12 -0.10 37 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.05 -0.05 37 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.02 -0.03 37 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 -0.02 38 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 64 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 72 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 77 0 27 0
TOTAL CALL 2 1,517 0
29JUN26 99.99 P 0.00 0.00 0.00 9.23 +0.99 34 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 12.29 +1.15 37 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 15.38 +1.32 36 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 18.52 +1.29 0 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 21.92 +1.51 40 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 25.09 +1.41 0 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 28.60 +1.62 50 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 31.73 +1.50 0 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 35.26 +1.70 59 0 94 0
29JUN26 129.99 P 0.00 0.00 0.00 38.62 +1.72 65 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 41.86 +1.58 53 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 45.19 +1.57 57 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 48.53 +1.59 61 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 51.85 +1.58 55 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 55.39 +1.79 92 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 58.73 +1.79 96 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 62.05 +1.78 99 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 65.38 +1.78 103 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 68.71 +1.78 106 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 71.84 +1.63 73 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 75.26 +1.73 102 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$ 91.80
05JUN26 67.50 C 0.00 0.00 0.00 24.52 -1.35 333 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 22.02 -1.35 299 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 19.52 -1.36 267 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 17.03 -1.35 237 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 14.53 -1.35 205 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 12.03 -1.35 174 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 9.54 -1.35 144 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 7.01 -1.39 108 0 101 0
05JUN26 87.50 C 4.25 4.53 3.96 4.44 -1.53 68 367 334 +284
05JUN26 90.00 C 2.29 2.29 1.70 2.15 -1.44 52 120 373 -19
05JUN26 92.50 C 1.00 1.00 0.48 0.64 -1.05 49 488 953 +236
05JUN26 95.00 C 0.16 0.19 0.12 0.10 -0.48 48 105 1,152 -26
05JUN26 97.50 C 0.08 0.08 0.06 0.01 -0.13 50 38 729 -6
05JUN26 100.00 C 0.04 0.04 0.04 0.01 -0.02 68 35 564 -20
05JUN26 102.50 C 0.01 0.01 0.01 0.01 0.00 85 99 391 +31
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 75 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 117 0 117 0
05JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 118 0
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 146 0 25 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 24.52 -1.39 118 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 22.02 -1.40 106 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 19.52 -1.39 94 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 17.03 -1.41 84 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 14.53 -1.36 72 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 12.03 -1.35 61 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 9.54 -1.35 51 0 0 0
12JUN26 85.00 C 0.00 0.00 0.00 7.01 -1.41 38 0 0 0
12JUN26 87.50 C 4.84 4.87 4.84 4.98 -1.31 41 60 60 +60
12JUN26 90.00 C 0.00 0.00 0.00 3.12 -1.18 39 0 39 0
12JUN26 92.50 C 1.67 1.87 1.50 1.74 -0.87 39 306 415 +266
12JUN26 95.00 C 0.91 0.98 0.87 0.86 -0.64 38 35 199 +28
12JUN26 97.50 C 0.55 0.55 0.48 0.37 -0.38 38 17 244 +2
12JUN26 100.00 C 0.39 0.39 0.23 0.14 -0.20 38 47 321 0
12JUN26 102.50 C 0.20 0.20 0.15 0.05 -0.09 38 44 182 +10
12JUN26 105.00 C 0.10 0.10 0.10 0.02 -0.03 40 2 84 +2
12JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
12JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.83 -1.57 93 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.33 -1.57 82 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.83 -1.58 69 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 34.30 -1.60 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.83 -1.57 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 29.31 -1.59 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.84 -1.57 57 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.52 -1.39 73 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.02 -1.40 66 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 19.52 -1.39 58 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 17.03 -1.41 52 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 14.53 -1.36 45 0 0 0
29JUN26 80.00 C 11.60 11.60 11.60 12.03 -1.36 38 1 140 0
29JUN26 82.50 C 9.78 9.78 9.78 9.95 -1.12 41 1 31 0
29JUN26 85.00 C 7.55 7.55 7.55 7.79 -1.29 38 3 53 +3
29JUN26 87.50 C 5.55 5.61 5.55 5.91 -1.14 37 22 452 +22
29JUN26 90.00 C 4.33 4.42 3.95 4.31 -1.16 36 231 1,620 +74
29JUN26 92.50 C 3.30 3.30 2.80 3.04 -0.93 36 187 2,140 +69
29JUN26 95.00 C 2.10 2.27 1.95 2.05 -0.81 36 157 4,423 +2
29JUN26 97.50 C 1.48 1.50 1.46 1.34 -0.64 35 104 2,147 +20
29JUN26 100.00 C 1.00 1.16 0.96 0.83 -0.49 35 192 8,667 +46
29JUN26 102.50 C 0.79 0.79 0.66 0.50 -0.34 35 132 3,055 +126
29JUN26 105.00 C 0.53 0.54 0.47 0.29 -0.24 35 110 4,575 -37
29JUN26 107.50 C 0.38 0.40 0.33 0.16 -0.16 35 626 1,880 +348
29JUN26 110.00 C 0.27 0.27 0.27 0.08 -0.11 35 1 3,937 0
29JUN26 112.50 C 0.20 0.20 0.20 0.05 -0.06 36 3 1,737 -3
29JUN26 115.00 C 0.22 0.22 0.15 0.03 -0.03 37 9 2,788 +1
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 2,146 0
29JUN26 120.00 C 0.12 0.12 0.09 0.01 -0.01 38 48 3,208 -4
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 984 0
29JUN26 125.00 C 0.07 0.07 0.07 0.01 0.00 43 5 1,317 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 594 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,190 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 743 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 89 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 41.83 -1.57 67 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 39.33 -1.57 61 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 36.83 -1.58 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 34.33 -1.57 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 31.83 -1.57 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.33 -1.61 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.84 -1.66 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.52 -1.60 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 22.02 -1.64 43 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.74 -1.57 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 17.20 -1.76 37 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 15.01 -1.31 37 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 13.22 -1.25 40 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 11.22 -1.21 39 0 0 0
30JUL26 85.00 C 9.04 9.04 9.03 9.41 -1.12 39 2 18 +2
30JUL26 87.50 C 7.51 7.51 7.51 7.78 -1.03 38 30 217 -30
30JUL26 90.00 C 6.12 6.14 6.04 6.43 -0.84 38 120 282 -15
30JUL26 92.50 C 4.86 5.10 4.85 5.17 -0.78 38 119 923 +9
30JUL26 95.00 C 4.10 4.18 3.85 4.07 -0.80 37 106 778 +29
30JUL26 97.50 C 3.26 3.37 3.14 3.26 -0.62 38 35 1,837 +27
30JUL26 100.00 C 2.77 2.77 2.45 2.52 -0.53 38 218 1,320 +139
30JUL26 102.50 C 2.03 2.15 2.00 1.94 -0.43 38 90 1,494 -1
30JUL26 105.00 C 1.75 1.75 1.65 1.47 -0.34 38 143 753 +24
30JUL26 107.50 C 1.33 1.33 1.30 1.10 -0.27 38 71 989 -22
30JUL26 110.00 C 1.03 1.11 1.03 0.81 -0.22 38 90 720 +3
30JUL26 112.50 C 0.85 0.87 0.82 0.59 -0.18 38 22 277 0
30JUL26 115.00 C 0.00 0.00 0.00 0.43 -0.13 37 0 338 0
30JUL26 117.50 C 0.00 0.00 0.00 0.31 -0.09 37 0 626 0
30JUL26 120.00 C 0.50 0.50 0.50 0.22 -0.08 38 5 223 0
30JUL26 122.50 C 0.00 0.00 0.00 0.15 -0.06 37 0 91 0
30JUL26 125.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 364 0
30JUL26 127.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 871 0
30JUL26 132.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 302 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 93 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 41.84 -1.69 56 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 39.38 -1.68 56 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 36.93 -1.69 54 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 34.50 -1.69 52 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 32.29 -1.47 56 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.87 -1.47 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.47 -1.46 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 25.09 -1.46 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.76 -1.40 45 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 20.48 -1.42 43 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 18.29 -1.39 42 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.90 -1.73 38 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 13.98 -1.26 38 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 12.20 -1.20 38 0 0 0
28AUG26 85.00 C 10.77 10.77 10.77 10.86 -0.85 40 30 65 +30
28AUG26 87.50 C 9.00 9.09 9.00 9.09 -1.16 38 28 554 -14
28AUG26 90.00 C 7.68 7.68 7.68 7.88 -0.97 39 12 860 -12
28AUG26 92.50 C 6.42 6.42 6.42 6.73 -0.78 39 30 2,145 -30
28AUG26 95.00 C 5.49 5.61 5.49 5.63 -0.79 39 77 1,090 -17
28AUG26 97.50 C 4.66 4.85 4.66 4.71 -0.77 39 60 959 +12
28AUG26 100.00 C 4.00 4.00 4.00 3.90 -0.67 39 2 1,992 0
28AUG26 102.50 C 3.35 3.35 3.35 3.18 -0.64 39 14 2,856 +14
28AUG26 105.00 C 0.00 0.00 0.00 2.61 -0.54 38 0 546 0
28AUG26 107.50 C 0.00 0.00 0.00 2.12 -0.46 38 0 207 0
28AUG26 110.00 C 0.00 0.00 0.00 1.69 -0.43 38 0 524 0
28AUG26 112.50 C 0.00 0.00 0.00 1.37 -0.33 38 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 1.08 -0.31 38 0 104 0
28AUG26 117.50 C 1.28 1.28 1.28 0.86 -0.25 38 1 560 0
28AUG26 120.00 C 1.21 1.21 1.21 0.68 -0.21 38 3 187 -3
28AUG26 122.50 C 0.00 0.00 0.00 0.53 -0.18 38 0 141 0
28AUG26 125.00 C 0.00 0.00 0.00 0.42 -0.14 38 0 84 0
28AUG26 127.50 C 0.00 0.00 0.00 0.32 -0.12 38 0 95 0
28AUG26 130.00 C 0.66 0.66 0.66 0.25 -0.09 38 3 143 0
28AUG26 132.50 C 0.00 0.00 0.00 0.19 -0.08 38 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.11 -0.05 38 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 32 0
28AUG26 142.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 42.12 -1.52 58 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 39.69 -1.53 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.04 -1.82 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.63 -1.77 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.29 -1.70 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 29.87 -1.74 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.58 -1.67 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.36 -1.57 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.13 -1.54 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 20.84 -1.63 39 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 18.78 -1.60 39 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 16.84 -1.61 38 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 15.47 -0.73 41 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 13.36 -1.10 38 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 12.16 -0.65 40 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 10.46 -1.02 39 0 111 0
29SEP26 90.00 C 9.00 9.00 8.70 9.06 -1.01 38 4 1,590 0
29SEP26 92.50 C 7.74 7.80 7.74 8.02 -0.75 39 51 1,100 +30
29SEP26 95.00 C 6.78 6.86 6.78 6.86 -0.82 39 35 8,027 0
29SEP26 97.50 C 6.26 6.26 5.88 5.98 -0.77 39 48 2,321 -14
29SEP26 100.00 C 5.30 5.30 5.12 5.19 -0.66 39 29 3,729 -8
29SEP26 102.50 C 4.53 4.53 4.53 4.46 -0.56 39 30 1,276 0
29SEP26 105.00 C 3.96 3.96 3.96 3.78 -0.52 39 30 7,831 0
29SEP26 107.50 C 3.46 3.46 3.46 3.22 -0.45 39 60 3,558 +60
29SEP26 110.00 C 3.01 3.01 3.00 2.71 -0.39 39 60 1,043 -60
29SEP26 112.50 C 0.00 0.00 0.00 2.28 -0.36 39 0 2,316 0
29SEP26 115.00 C 0.00 0.00 0.00 1.91 -0.30 39 0 1,893 0
29SEP26 117.50 C 0.00 0.00 0.00 1.60 -0.27 39 0 493 0
29SEP26 120.00 C 0.00 0.00 0.00 1.33 -0.23 39 0 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 1.11 -0.20 39 0 401 0
29SEP26 125.00 C 0.00 0.00 0.00 0.91 -0.18 39 0 651 0
29SEP26 127.50 C 1.25 1.25 1.25 0.76 -0.14 39 30 1,411 +15
29SEP26 130.00 C 0.00 0.00 0.00 0.61 -0.14 39 0 710 0
29SEP26 132.50 C 0.00 0.00 0.00 0.51 -0.10 39 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.42 -0.09 39 0 1,121 0
29SEP26 137.50 C 0.00 0.00 0.00 0.34 -0.08 39 0 1,702 0
29SEP26 140.00 C 0.00 0.00 0.00 0.28 -0.06 39 0 96 0
29SEP26 142.50 C 0.00 0.00 0.00 0.23 -0.05 39 0 121 0
29SEP26 145.00 C 0.00 0.00 0.00 0.19 -0.04 39 0 591 0
29SEP26 147.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 62 0
29SEP26 150.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 42.90 -1.64 53 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 40.17 -1.93 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.94 -1.80 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.62 -1.79 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.35 -1.76 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.02 -1.77 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.90 -1.68 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.76 -1.68 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.76 -1.61 39 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 22.84 -1.53 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.47 -1.02 42 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 19.21 -1.42 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.50 -1.40 38 0 9 0
30DEC26 82.50 C 0.00 0.00 0.00 15.98 -1.10 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 14.11 -1.79 36 0 300 0
30DEC26 87.50 C 0.00 0.00 0.00 13.51 -0.92 39 0 295 0
30DEC26 90.00 C 12.12 12.12 11.80 12.14 -1.02 39 210 1,118 +210
30DEC26 92.50 C 10.96 10.96 10.83 11.15 -0.80 39 60 1,976 +30
30DEC26 95.00 C 9.94 9.94 9.72 10.07 -0.80 39 32 2,810 +32
30DEC26 97.50 C 8.96 8.96 8.96 9.04 -0.83 39 30 714 0
30DEC26 100.00 C 0.00 0.00 0.00 8.16 -0.81 39 0 3,059 0
30DEC26 102.50 C 0.00 0.00 0.00 7.28 -0.81 39 0 543 0
30DEC26 105.00 C 7.05 7.05 6.76 6.56 -0.69 39 44 2,250 +1
30DEC26 107.50 C 0.00 0.00 0.00 5.86 -0.69 39 0 116 0
30DEC26 110.00 C 5.54 5.54 5.54 5.22 -0.63 39 2 3,096 0
30DEC26 112.50 C 0.00 0.00 0.00 4.68 -0.57 39 0 428 0
30DEC26 115.00 C 0.00 0.00 0.00 4.14 -0.56 39 0 262 0
30DEC26 117.50 C 0.00 0.00 0.00 3.70 -0.46 39 0 446 0
30DEC26 120.00 C 3.90 3.90 3.90 3.29 -0.46 39 10 965 -10
30DEC26 122.50 C 0.00 0.00 0.00 2.88 -0.46 39 0 329 0
30DEC26 125.00 C 0.00 0.00 0.00 2.59 -0.35 39 0 614 0
30DEC26 127.50 C 0.00 0.00 0.00 2.29 -0.36 39 0 1,210 0
30DEC26 130.00 C 2.69 2.69 2.69 2.00 -0.35 39 2 5,252 0
30DEC26 132.50 C 0.00 0.00 0.00 1.79 -0.27 39 0 828 0
30DEC26 135.00 C 0.00 0.00 0.00 1.58 -0.27 38 0 383 0
30DEC26 137.50 C 0.00 0.00 0.00 1.38 -0.27 38 0 172 0
30DEC26 140.00 C 2.01 2.01 1.98 1.23 -0.21 39 12 95 -10
30DEC26 142.50 C 1.84 1.84 1.84 1.09 -0.19 38 30 121 +30
30DEC26 145.00 C 1.80 1.80 1.80 0.95 -0.19 38 5 312 0
30DEC26 147.50 C 1.56 1.56 1.56 0.83 -0.17 38 30 31 +30
30DEC26 150.00 C 1.51 1.51 1.51 0.74 -0.14 38 30 63 +30
30DEC26 152.50 C 1.40 1.41 1.40 0.65 -0.14 38 60 60 +60
30DEC26 155.00 C 1.34 1.35 1.34 0.56 -0.14 38 92 178 +92
30MAR27 50.00 C 0.00 0.00 0.00 43.62 -0.92 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 41.36 -0.74 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.05 -1.60 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.82 -1.58 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.64 -1.62 43 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 32.50 -1.55 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.29 -1.72 40 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 28.33 -1.67 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.44 -1.76 40 0 21 0
30MAR27 72.50 C 0.00 0.00 0.00 24.63 -1.54 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.95 -1.42 39 0 11 0
30MAR27 77.50 C 0.00 0.00 0.00 21.28 -1.40 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.70 -1.36 39 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 18.08 -1.40 38 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 16.85 -1.24 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.63 -1.15 39 0 90 0
30MAR27 90.00 C 0.00 0.00 0.00 14.37 -1.15 38 0 632 0
30MAR27 92.50 C 0.00 0.00 0.00 13.48 -0.89 39 0 234 0
30MAR27 95.00 C 0.00 0.00 0.00 12.43 -0.83 39 0 96 0
30MAR27 97.50 C 0.00 0.00 0.00 11.38 -0.61 39 0 250 0
30MAR27 100.00 C 10.74 10.74 10.74 10.49 -0.82 39 1 1,119 +1
30MAR27 102.50 C 0.00 0.00 0.00 9.63 -0.83 39 0 491 0
30MAR27 105.00 C 0.00 0.00 0.00 8.77 -0.83 39 0 589 0
30MAR27 107.50 C 0.00 0.00 0.00 8.08 -0.71 39 0 166 0
30MAR27 110.00 C 0.00 0.00 0.00 7.39 -0.71 39 0 571 0
30MAR27 112.50 C 0.00 0.00 0.00 6.71 -0.71 39 0 115 0
30MAR27 115.00 C 6.58 6.58 6.58 6.17 -0.59 39 100 226 +50
30MAR27 117.50 C 0.00 0.00 0.00 5.65 -0.59 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 5.12 -0.59 38 0 117 0
30MAR27 122.50 C 0.00 0.00 0.00 4.68 -0.50 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 4.29 -0.47 38 0 18 0
30MAR27 127.50 C 0.00 0.00 0.00 3.89 -0.48 38 0 147 0
30MAR27 130.00 C 0.00 0.00 0.00 3.52 -0.46 38 0 656 0
30MAR27 132.50 C 0.00 0.00 0.00 3.24 -0.37 38 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 2.95 -0.37 38 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 2.66 -0.38 38 0 49 0
30MAR27 140.00 C 0.00 0.00 0.00 2.42 -0.33 38 0 36 0
30MAR27 142.50 C 0.00 0.00 0.00 2.22 -0.28 38 0 0 0
30MAR27 145.00 C 2.91 2.91 2.91 2.02 -0.28 38 60 90 +60
30MAR27 147.50 C 0.00 0.00 0.00 1.82 -0.28 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 1.65 -0.25 38 0 41 0
30MAR27 152.50 C 0.00 0.00 0.00 1.51 -0.21 38 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 1.38 -0.20 38 0 41 0
29JUN27 67.50 C 0.00 0.00 0.00 29.94 -1.31 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.13 -1.15 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.40 -1.24 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.73 -1.25 39 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 23.15 -0.81 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.62 -1.27 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.07 -1.32 38 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 19.20 -0.76 40 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 17.97 -0.71 40 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 16.49 -1.08 39 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 15.45 -1.00 39 0 10 0
29JUN27 95.00 C 0.00 0.00 0.00 14.55 -0.71 39 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 13.55 -0.74 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.60 -0.79 39 0 0 0
29JUN27 102.50 C 11.80 11.80 11.80 11.76 -0.82 39 2 2 +2
29JUN27 105.00 C 0.00 0.00 0.00 10.92 -0.82 39 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.10 -0.80 39 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 9.44 -0.69 39 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 8.77 -0.70 39 0 9 0
29JUN27 115.00 C 0.00 0.00 0.00 8.11 -0.70 39 0 12 0
29JUN27 117.50 C 0.00 0.00 0.00 7.53 -0.61 39 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 7.02 -0.57 39 0 0 0
TOTAL CALL 6,095 173,677 +2,291
05JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0
05JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
05JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 229 0
05JUN26 87.50 P 0.09 0.09 0.09 0.03 -0.01 49 7 425 -7
05JUN26 90.00 P 0.30 0.55 0.29 0.27 +0.06 47 595 553 +267
05JUN26 92.50 P 1.35 1.72 1.32 1.28 +0.42 46 94 445 +20
05JUN26 95.00 P 3.51 3.78 3.10 3.29 +1.03 48 307 506 +87
05JUN26 97.50 P 5.85 5.99 5.85 5.70 +1.34 0 2 185 -2
05JUN26 100.00 P 0.00 0.00 0.00 8.20 +1.44 0 0 57 0
05JUN26 102.50 P 0.00 0.00 0.00 10.70 +1.45 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 13.20 +1.45 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 15.70 +1.45 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 18.20 +1.45 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 20.70 +1.45 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 23.20 +1.45 0 0 0 0
05JUN26 117.50 P 0.00 0.00 0.00 25.70 +1.45 0 0 0 0
05JUN26 120.00 P 0.00 0.00 0.00 28.20 +1.45 0 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 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 44 0 0 0
12JUN26 80.00 P 0.08 0.08 0.08 0.02 0.00 39 4 54 +4
12JUN26 82.50 P 0.15 0.15 0.15 0.07 +0.02 38 22 34 +20
12JUN26 85.00 P 0.41 0.41 0.30 0.24 +0.07 38 50 131 +46
12JUN26 87.50 P 0.72 0.81 0.67 0.63 +0.16 38 132 233 +94
12JUN26 90.00 P 1.06 1.69 1.06 1.37 +0.32 37 31 210 +2
12JUN26 92.50 P 2.73 2.73 2.73 2.56 +0.53 36 30 193 +10
12JUN26 95.00 P 4.71 4.74 4.71 4.24 +0.77 35 36 125 +36
12JUN26 97.50 P 6.60 6.60 6.60 6.30 +1.03 34 1 101 0
12JUN26 100.00 P 0.00 0.00 0.00 8.68 +1.30 38 0 91 0
12JUN26 102.50 P 0.00 0.00 0.00 11.10 +1.38 38 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 13.56 +1.42 36 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 16.05 +1.44 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 18.72 +1.78 71 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 21.23 +1.70 79 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 23.73 +1.72 86 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 26.22 +1.71 91 0 0 0
12JUN26 120.00 P 0.00 0.00 0.00 28.72 +1.74 97 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 64 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 303 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 305 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 274 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 502 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 37 0 610 0
29JUN26 75.00 P 0.16 0.16 0.16 0.05 0.00 36 5 1,289 0
29JUN26 77.50 P 0.24 0.24 0.24 0.11 0.00 35 6 2,181 +6
29JUN26 80.00 P 0.40 0.42 0.38 0.26 +0.02 35 91 8,462 -24
29JUN26 82.50 P 0.69 0.70 0.67 0.54 +0.07 35 110 7,880 0
29JUN26 85.00 P 1.20 1.20 1.03 1.00 +0.15 35 32 5,510 -4
29JUN26 87.50 P 1.88 1.90 1.68 1.63 +0.23 34 95 3,753 +20
29JUN26 90.00 P 2.80 2.92 2.64 2.64 +0.42 35 386 14,280 +268
29JUN26 92.50 P 3.92 4.25 3.89 3.81 +0.48 34 422 9,773 +134
29JUN26 95.00 P 4.70 5.90 4.70 5.51 +0.81 36 29 4,223 -27
29JUN26 97.50 P 7.71 7.71 7.36 7.24 +0.87 35 54 2,930 0
29JUN26 100.00 P 9.57 9.68 9.50 9.28 +1.00 35 111 11,619 +45
29JUN26 102.50 P 12.00 12.00 11.90 11.46 +1.13 35 380 1,760 -76
29JUN26 105.00 P 0.00 0.00 0.00 14.18 +1.61 45 0 1,775 0
29JUN26 107.50 P 0.00 0.00 0.00 16.15 +1.31 35 0 1,399 0
29JUN26 110.00 P 0.00 0.00 0.00 18.75 +1.57 43 0 609 0
29JUN26 112.50 P 0.00 0.00 0.00 21.31 +1.78 50 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 23.78 +1.77 53 0 508 0
29JUN26 117.50 P 0.00 0.00 0.00 26.32 +1.80 58 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 28.75 +1.77 59 0 1,299 0
29JUN26 122.50 P 0.00 0.00 0.00 31.12 +1.64 55 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 33.62 +1.75 58 0 1,098 0
29JUN26 127.50 P 0.00 0.00 0.00 36.11 +1.65 60 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 38.61 +1.65 63 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 41.11 +1.67 66 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 43.57 +1.63 64 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 46.00 +1.57 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 48.59 +1.66 72 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 51.03 +1.59 52 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 53.77 +1.91 92 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 56.07 +1.61 77 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 58.58 +1.63 81 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 61.07 +1.64 82 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 63.56 +1.61 83 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 66.07 +1.63 87 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 68.60 +1.65 94 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 71.07 +1.65 92 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 73.53 +1.59 84 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 76.06 +1.63 95 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 78.53 +1.55 89 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 81.06 +1.65 100 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 83.53 +1.62 94 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 86.05 +1.60 102 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 88.59 +1.66 111 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 91.04 +1.57 103 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 93.56 +1.62 110 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 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 43 0 12 0
30JUL26 60.00 P 0.12 0.12 0.12 0.01 0.00 39 5 118 -5
30JUL26 62.50 P 0.00 0.00 0.00 0.02 0.00 38 0 272 0
30JUL26 65.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 64 0
30JUL26 67.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 45 0
30JUL26 70.00 P 0.33 0.33 0.33 0.16 +0.03 38 2 152 +2
30JUL26 72.50 P 0.00 0.00 0.00 0.29 +0.06 37 0 359 0
30JUL26 75.00 P 0.65 0.65 0.60 0.50 +0.10 38 210 588 +90
30JUL26 77.50 P 0.95 0.95 0.89 0.81 +0.15 38 150 486 +150
30JUL26 80.00 P 1.26 1.26 1.26 1.21 +0.19 37 18 423 -2
30JUL26 82.50 P 1.77 1.77 1.77 1.73 +0.20 37 1 831 +1
30JUL26 85.00 P 2.67 2.67 2.50 2.44 +0.28 37 50 1,203 +19
30JUL26 87.50 P 3.34 3.42 3.32 3.33 +0.39 37 107 6,659 +33
30JUL26 90.00 P 4.47 4.60 4.43 4.41 +0.52 36 113 1,029 +14
30JUL26 92.50 P 5.90 5.95 5.71 5.72 +0.68 37 156 1,098 -29
30JUL26 95.00 P 7.52 7.52 7.52 7.11 +0.63 36 1 1,682 -1
30JUL26 97.50 P 0.00 0.00 0.00 8.80 +0.77 36 0 2,156 0
30JUL26 100.00 P 0.00 0.00 0.00 10.64 +0.88 37 5 1,322 0
30JUL26 102.50 P 0.00 0.00 0.00 12.62 +0.96 37 0 1,064 0
30JUL26 105.00 P 0.00 0.00 0.00 14.71 +1.03 37 0 870 0
30JUL26 107.50 P 0.00 0.00 0.00 16.89 +1.10 38 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 19.13 +1.14 38 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 21.40 +1.16 37 0 81 0
30JUL26 115.00 P 0.00 0.00 0.00 24.06 +1.63 43 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 26.43 +1.61 44 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 28.84 +1.72 44 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 31.23 +1.62 44 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 33.76 +1.71 47 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 36.20 +1.68 48 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 38.61 +1.61 46 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 41.11 +1.65 48 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 43.57 +1.60 47 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 46.04 +1.58 44 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 48.59 +1.63 53 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 51.03 +1.59 42 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 53.77 +1.81 66 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 56.07 +1.61 57 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 58.58 +1.63 59 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 61.07 +1.62 60 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 63.56 +1.61 61 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 5 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 0.00 39 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.05 0.00 38 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.10 +0.01 38 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 59 0
28AUG26 67.50 P 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.47 +0.04 38 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.73 +0.06 38 0 248 0
28AUG26 75.00 P 0.00 0.00 0.00 1.09 +0.10 38 0 494 0
28AUG26 77.50 P 1.58 1.58 1.53 1.53 +0.13 38 46 643 -4
28AUG26 80.00 P 0.00 0.00 0.00 2.05 +0.14 38 5 744 -5
28AUG26 82.50 P 0.00 0.00 0.00 2.70 +0.20 37 0 6,260 0
28AUG26 85.00 P 0.00 0.00 0.00 3.51 +0.26 37 0 967 0
28AUG26 87.50 P 4.62 4.63 4.55 4.49 +0.34 37 124 1,176 -16
28AUG26 90.00 P 6.00 6.00 5.59 5.62 +0.41 37 312 1,744 +209
28AUG26 92.50 P 7.20 7.28 7.10 6.90 +0.46 37 102 1,794 +60
28AUG26 95.00 P 8.60 8.71 8.60 8.40 +0.57 37 54 997 0
28AUG26 97.50 P 10.43 10.43 10.43 10.03 +0.66 37 30 1,109 -30
28AUG26 100.00 P 12.17 12.17 12.17 11.81 +0.75 38 30 1,891 +30
28AUG26 102.50 P 0.00 0.00 0.00 13.71 +0.86 38 0 1,858 0
28AUG26 105.00 P 0.00 0.00 0.00 15.60 +0.95 38 0 490 0
28AUG26 107.50 P 0.00 0.00 0.00 17.93 +1.32 40 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 19.92 +1.05 39 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 22.10 +1.16 40 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 24.33 +1.14 40 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 26.61 +1.18 39 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 28.92 +1.20 39 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 31.26 +1.24 38 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 33.76 +1.40 40 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 36.20 +1.47 41 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 38.61 +1.48 40 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 41.11 +1.53 41 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 43.57 +1.55 41 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 46.04 +1.55 39 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 48.59 +1.62 46 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 51.03 +1.56 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 53.77 +1.81 55 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 56.07 +1.61 49 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 58.58 +1.63 51 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 61.10 +1.65 54 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 63.56 +1.61 53 0 0 0
29SEP26 50.00 P 0.20 0.20 0.20 0.02 +0.01 41 5 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 85 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.26 +0.04 38 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 0.41 +0.06 39 0 244 0
29SEP26 67.50 P 0.00 0.00 0.00 0.62 +0.08 39 0 218 0
29SEP26 70.00 P 0.00 0.00 0.00 0.90 +0.10 39 0 347 0
29SEP26 72.50 P 0.00 0.00 0.00 1.28 +0.15 39 0 3,302 0
29SEP26 75.00 P 0.00 0.00 0.00 1.73 +0.18 39 0 1,926 0
29SEP26 77.50 P 0.00 0.00 0.00 2.21 +0.14 38 0 952 0
29SEP26 80.00 P 2.90 2.96 2.86 2.84 +0.15 38 380 3,495 +249
29SEP26 82.50 P 0.00 0.00 0.00 3.64 +0.26 38 0 1,347 0
29SEP26 85.00 P 0.00 0.00 0.00 4.55 +0.35 38 0 4,114 0
29SEP26 87.50 P 5.62 5.62 5.62 5.59 +0.44 38 1 2,972 -1
29SEP26 90.00 P 7.02 7.02 6.80 6.78 +0.52 38 22 4,469 +6
29SEP26 92.50 P 8.13 8.13 8.13 8.12 +0.61 38 5 1,884 0
29SEP26 95.00 P 9.62 9.69 9.62 9.60 +0.71 38 86 14,414 -86
29SEP26 97.50 P 11.31 11.31 11.31 11.05 +0.65 37 1 3,002 +1
29SEP26 100.00 P 0.00 0.00 0.00 12.81 +0.75 38 0 6,790 0
29SEP26 102.50 P 0.00 0.00 0.00 14.63 +0.79 38 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 16.52 +0.85 38 0 3,278 0
29SEP26 107.50 P 0.00 0.00 0.00 18.70 +0.74 40 0 2,543 0
29SEP26 110.00 P 0.00 0.00 0.00 20.77 +1.15 40 0 446 0
29SEP26 112.50 P 21.50 23.00 21.50 22.87 +1.18 40 7 391 -5
29SEP26 115.00 P 0.00 0.00 0.00 25.16 +1.33 41 0 231 0
29SEP26 117.50 P 0.00 0.00 0.00 27.37 +1.37 42 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 29.60 +1.40 42 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 31.89 +1.43 42 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 34.14 +1.39 41 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 36.48 +1.42 41 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 38.92 +1.53 42 0 148 0
29SEP26 132.50 P 0.00 0.00 0.00 41.42 +1.66 44 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 43.76 +1.60 43 0 62 0
29SEP26 137.50 P 0.00 0.00 0.00 46.34 +1.57 46 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 48.81 +1.77 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 51.31 +1.79 49 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.77 +1.77 49 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.07 +1.59 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.58 +1.63 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 61.10 +1.65 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.56 +1.61 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 552 0
30DEC26 52.50 P 0.00 0.00 0.00 0.20 +0.01 38 0 5 0
30DEC26 55.00 P 0.70 0.70 0.67 0.31 +0.02 38 34 146 +13
30DEC26 57.50 P 0.00 0.00 0.00 0.46 +0.04 38 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.66 +0.04 39 0 124 0
30DEC26 62.50 P 0.00 0.00 0.00 0.93 +0.07 39 0 43 0
30DEC26 65.00 P 0.00 0.00 0.00 1.25 +0.10 39 0 1,094 0
30DEC26 67.50 P 1.87 1.87 1.87 1.65 +0.10 39 30 231 +30
30DEC26 70.00 P 2.28 2.28 2.28 2.13 +0.12 39 30 4,344 +30
30DEC26 72.50 P 2.93 2.93 2.79 2.61 +0.07 38 45 297 +45
30DEC26 75.00 P 3.39 3.39 3.34 3.20 +0.08 38 68 746 +28
30DEC26 77.50 P 4.07 4.07 4.01 3.91 +0.15 38 50 794 +26
30DEC26 80.00 P 4.80 4.90 4.80 4.73 +0.23 38 42 906 +41
30DEC26 82.50 P 0.00 0.00 0.00 5.65 +0.30 38 0 347 0
30DEC26 85.00 P 0.00 0.00 0.00 6.66 +0.34 37 0 2,480 0
30DEC26 87.50 P 7.80 7.82 7.80 7.77 +0.39 37 12 1,078 0
30DEC26 90.00 P 9.16 9.16 9.16 9.02 +0.43 37 1 3,282 +1
30DEC26 92.50 P 0.00 0.00 0.00 10.39 +0.51 38 0 2,865 0
30DEC26 95.00 P 0.00 0.00 0.00 11.83 +0.54 38 0 3,035 0
30DEC26 97.50 P 13.79 13.79 13.79 13.39 +0.59 38 1 1,266 0
30DEC26 100.00 P 0.00 0.00 0.00 15.10 +0.67 38 0 1,298 0
30DEC26 102.50 P 17.01 17.25 16.85 16.85 +0.72 38 300 1,097 +300
30DEC26 105.00 P 0.00 0.00 0.00 18.98 +1.04 40 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 20.81 +1.04 40 0 165 0
30DEC26 110.00 P 0.00 0.00 0.00 22.76 +1.07 40 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 24.75 +1.10 40 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.81 +1.13 41 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 28.19 +0.60 37 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 31.15 +1.32 42 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 33.31 +1.33 42 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 35.52 +1.37 42 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 37.76 +1.41 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.01 +1.44 42 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 42.29 +1.46 43 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 44.60 +1.50 43 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 46.91 +1.51 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.29 +1.58 43 0 3 0
30DEC26 142.50 P 51.05 52.03 51.05 51.40 +1.31 41 1,183 9,582 +1,093
30DEC26 145.00 P 0.00 0.00 0.00 54.07 +1.65 44 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 56.40 +1.62 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.84 +1.64 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 61.43 +1.80 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.91 +1.83 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.34 +0.02 38 0 55 0
30MAR27 52.50 P 0.00 0.00 0.00 0.49 +0.03 38 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 0.70 +0.04 38 0 32 0
30MAR27 57.50 P 0.00 0.00 0.00 0.95 +0.05 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.25 +0.06 38 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 1.65 +0.09 38 0 76 0
30MAR27 65.00 P 0.00 0.00 0.00 2.09 +0.12 38 0 1,006 0
30MAR27 67.50 P 2.74 2.74 2.74 2.63 +0.20 38 45 86 +45
30MAR27 70.00 P 0.00 0.00 0.00 3.17 +0.12 38 0 1,841 0
30MAR27 72.50 P 3.94 3.94 3.94 3.77 +0.08 38 32 143 0
30MAR27 75.00 P 4.65 4.65 4.65 4.49 +0.18 38 30 182 +24
30MAR27 77.50 P 5.40 5.45 5.40 5.27 +0.20 37 504 764 +504
30MAR27 80.00 P 6.35 6.35 6.30 6.19 +0.29 37 70 704 +70
30MAR27 82.50 P 7.39 7.39 7.39 7.17 +0.32 37 30 290 +30
30MAR27 85.00 P 0.00 0.00 0.00 8.24 +0.37 37 0 343 0
30MAR27 87.50 P 9.60 9.60 9.60 9.41 +0.42 37 1 433 -1
30MAR27 90.00 P 11.00 11.00 10.88 10.67 +0.44 37 4 824 -2
30MAR27 92.50 P 12.25 12.25 12.25 12.02 +0.47 37 1 264 +1
30MAR27 95.00 P 13.65 13.67 13.65 13.46 +0.51 37 11 383 +11
30MAR27 97.50 P 0.00 0.00 0.00 15.04 +0.60 38 0 86 0
30MAR27 100.00 P 0.00 0.00 0.00 16.68 +0.62 38 0 662 0
30MAR27 102.50 P 18.54 18.54 18.54 18.38 +0.65 38 30 650 +30
30MAR27 105.00 P 0.00 0.00 0.00 20.41 +1.00 39 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 22.30 +1.01 39 0 161 0
30MAR27 110.00 P 0.00 0.00 0.00 24.13 +0.99 39 0 664 0
30MAR27 112.50 P 25.04 26.00 25.04 26.08 +1.04 39 6 6 +6
30MAR27 115.00 P 0.00 0.00 0.00 28.01 +1.02 39 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 30.04 +1.07 40 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 32.11 +1.09 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 34.21 +1.11 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.51 +1.31 41 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 38.69 +1.38 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.69 +1.21 40 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 42.96 +1.29 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.13 +1.25 40 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 47.44 +1.35 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 49.67 +1.31 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 52.02 +1.40 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.37 +1.48 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.71 +1.52 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.05 +1.53 41 0 63 0
30MAR27 152.50 P 0.00 0.00 0.00 61.43 +1.54 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.91 +1.65 42 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 3.60 +0.24 39 0 83 0
29JUN27 70.00 P 0.00 0.00 0.00 4.31 +0.20 39 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 5.00 +0.18 38 0 46 0
29JUN27 75.00 P 5.93 5.93 5.93 5.78 +0.21 38 45 45 +33
29JUN27 77.50 P 0.00 0.00 0.00 6.63 +0.23 38 0 36 0
29JUN27 80.00 P 0.00 0.00 0.00 7.56 +0.33 38 0 70 0
29JUN27 82.50 P 0.00 0.00 0.00 8.63 +0.40 38 0 49 0
29JUN27 85.00 P 0.00 0.00 0.00 9.74 +0.42 38 0 6 0
29JUN27 87.50 P 10.91 10.91 10.91 10.94 +0.40 37 3 7 +3
29JUN27 90.00 P 12.39 12.39 12.28 12.23 +0.45 38 2 62 +2
29JUN27 92.50 P 0.00 0.00 0.00 13.59 +0.48 38 0 177 0
29JUN27 95.00 P 0.00 0.00 0.00 15.03 +0.51 37 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 16.56 +0.54 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 18.17 +0.60 38 0 8 0
29JUN27 102.50 P 0.00 0.00 0.00 19.83 +0.64 38 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 21.90 +0.99 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.71 +1.02 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.54 +1.04 39 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.34 +0.97 39 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.27 +1.02 39 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.27 +1.05 40 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.27 +1.10 40 0 0 0
TOTAL PUT 7,670 247,167 +3,962
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$ 29.64
29JUN26 18.50 C 0.00 0.00 0.00 11.26 +0.45 118 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.76 +0.45 112 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.26 +0.45 106 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.77 +0.46 103 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.65 +0.34 0 0 4 0
29JUN26 22.00 C 0.00 0.00 0.00 7.65 +0.34 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.65 +0.32 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.68 +0.34 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.71 +0.32 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.80 +0.28 46 0 112 0
29JUN26 27.00 C 3.00 3.00 3.00 2.99 +0.26 46 2 195 +2
29JUN26 28.00 C 0.00 0.00 0.00 2.28 +0.22 46 0 548 0
29JUN26 29.00 C 1.90 1.94 1.90 1.67 +0.17 45 155 993 +109
29JUN26 30.00 C 0.57 1.40 0.57 1.25 +0.20 47 53 1,120 0
29JUN26 31.00 C 0.66 0.98 0.64 0.84 +0.09 46 53 733 +15
29JUN26 32.00 C 0.62 0.67 0.62 0.58 +0.09 46 61 727 +6
29JUN26 33.00 C 0.45 0.47 0.40 0.38 +0.06 46 59 481 +12
29JUN26 34.00 C 0.20 0.31 0.20 0.24 +0.04 46 11 1,308 +1
29JUN26 35.00 C 0.13 0.20 0.13 0.15 +0.03 47 39 244 -21
29JUN26 36.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 161 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 217 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 47 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 48 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 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 71 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 94 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 11.26 +0.45 79 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.76 +0.45 75 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.26 +0.45 71 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.77 +0.46 68 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 8.72 +0.39 57 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.83 +0.48 58 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.91 +0.45 55 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.90 +0.32 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.15 +0.38 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.27 +0.24 46 0 90 0
30JUL26 27.00 C 0.00 0.00 0.00 3.58 +0.22 46 0 135 0
30JUL26 28.00 C 0.00 0.00 0.00 3.05 +0.20 48 0 183 0
30JUL26 29.00 C 2.10 2.10 2.10 2.35 +0.08 44 15 191 +15
30JUL26 30.00 C 1.68 1.68 1.68 1.94 +0.11 46 15 386 -1
30JUL26 31.00 C 1.20 1.60 1.20 1.58 +0.13 46 35 497 -15
30JUL26 32.00 C 1.36 1.36 1.28 1.23 +0.06 46 16 471 +1
30JUL26 33.00 C 1.03 1.03 1.03 0.97 +0.06 46 1 234 -1
30JUL26 34.00 C 0.00 0.00 0.00 0.75 +0.06 46 0 149 0
30JUL26 35.00 C 0.58 0.58 0.58 0.57 +0.05 46 2 745 +2
30JUL26 36.00 C 0.52 0.52 0.52 0.43 +0.03 46 1 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.32 +0.02 46 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.23 +0.01 46 0 63 0
30JUL26 39.00 C 0.21 0.21 0.21 0.17 +0.01 46 1 46 +1
28AUG26 18.50 C 0.00 0.00 0.00 11.26 +0.44 62 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.76 +0.43 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.26 +0.43 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.80 +0.43 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.83 +0.42 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.93 +0.43 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.06 +0.39 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.27 +0.34 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.54 +0.34 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.80 +0.28 48 0 82 0
28AUG26 27.00 C 0.00 0.00 0.00 4.01 -0.01 45 0 36 0
28AUG26 28.00 C 0.00 0.00 0.00 3.53 +0.17 47 0 112 0
28AUG26 29.00 C 3.10 3.11 3.10 2.98 +0.10 47 10 2,060 0
28AUG26 30.00 C 2.63 2.63 2.63 2.52 +0.12 47 15 101 +6
28AUG26 31.00 C 0.00 0.00 0.00 2.10 +0.08 46 0 128 0
28AUG26 32.00 C 1.60 1.60 1.60 1.74 +0.04 46 15 163 +10
28AUG26 33.00 C 0.00 0.00 0.00 1.44 +0.01 46 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 1.17 -0.02 46 0 1 0
28AUG26 35.00 C 0.00 0.00 0.00 0.95 -0.02 46 0 10 0
28AUG26 36.00 C 0.92 0.92 0.87 0.77 -0.03 46 22 64 +16
28AUG26 37.00 C 0.00 0.00 0.00 0.62 -0.03 46 0 2 0
28AUG26 38.00 C 0.50 0.50 0.50 0.50 -0.03 46 1 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.40 +0.58 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.80 +0.41 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.47 +0.42 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.03 +0.52 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.11 +0.50 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.14 +0.37 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.51 +0.55 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.74 +0.59 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.99 +0.50 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.30 +0.36 50 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.70 +0.34 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.00 +0.15 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.50 +0.13 47 0 94 0
29SEP26 30.00 C 0.00 0.00 0.00 3.04 +0.13 47 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 2.65 +0.12 47 0 65 0
29SEP26 32.00 C 0.00 0.00 0.00 2.32 +0.11 48 0 62 0
29SEP26 33.00 C 2.10 2.10 2.10 2.01 +0.10 48 1 126 +1
29SEP26 34.00 C 0.00 0.00 0.00 1.73 +0.10 48 0 246 0
29SEP26 35.00 C 0.00 0.00 0.00 1.49 +0.09 48 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 1.28 +0.09 48 0 210 0
29SEP26 37.00 C 0.00 0.00 0.00 1.08 +0.07 48 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.92 +0.09 48 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.75 +0.03 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.66 +0.05 48 0 57 0
29SEP26 41.00 C 0.00 0.00 0.00 0.55 +0.04 48 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.47 +0.04 48 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.39 +0.03 48 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.33 +0.03 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.27 +0.02 48 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.23 +0.02 48 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 12 0
29SEP26 48.00 C 0.30 0.31 0.30 0.16 +0.01 48 2 3 +2
29SEP26 49.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 0.00 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 48 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 11.72 +0.49 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.25 +0.46 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.87 +0.43 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.39 +0.35 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.61 +0.42 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.05 +0.57 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.24 +0.47 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.47 +0.26 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.92 +0.48 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.29 +0.41 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.78 +0.35 49 0 3 0
30DEC26 28.00 C 0.00 0.00 0.00 5.16 +0.22 48 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 4.79 +0.39 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.35 +0.29 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.00 +0.26 49 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.56 +0.15 49 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 3.23 +0.29 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 2.89 +0.13 48 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 2.63 +0.14 49 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 2.39 +0.16 49 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 2.15 +0.14 49 0 5 0
30DEC26 38.00 C 2.00 2.00 2.00 1.95 +0.14 49 1 16 -1
30DEC26 39.00 C 0.00 0.00 0.00 1.75 +0.15 49 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 1.57 +0.12 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 1.42 +0.12 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.27 +0.12 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.13 +0.09 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.99 +0.08 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.89 +0.09 48 0 22 0
30MAR27 18.50 C 0.00 0.00 0.00 12.11 +0.48 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.71 +0.47 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.46 +0.55 51 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 11.06 +0.52 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.17 +0.36 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.58 +0.47 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.99 +0.55 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.32 +0.51 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.62 +0.42 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.15 +0.49 49 0 40 0
30MAR27 27.00 C 0.00 0.00 0.00 6.62 +0.46 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.12 +0.43 49 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 5.66 +0.41 49 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 5.14 +0.23 48 0 548 0
30MAR27 31.00 C 0.00 0.00 0.00 4.74 +0.26 47 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 4.41 +0.23 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.04 +0.22 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.71 +0.20 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 3.37 +0.13 47 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 3.12 +0.12 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.90 +0.11 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.67 +0.11 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.47 +0.11 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.27 +0.10 47 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 2.08 +0.11 47 0 4 0
29JUN27 20.00 C 0.00 0.00 0.00 11.53 +0.54 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.81 +0.50 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.14 +0.50 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.50 +0.48 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.95 +0.53 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.38 +0.45 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.84 +0.51 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.32 +0.37 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.75 +0.21 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.31 +0.21 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.89 +0.19 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.50 +0.18 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.13 +0.16 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.80 +0.16 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.48 +0.18 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.16 +0.13 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.93 +0.13 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.66 +0.11 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.44 +0.13 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.21 +0.15 48 0 0 0
TOTAL CALL 586 16,679 +160
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 45 0
29JUN26 23.00 P 0.05 0.06 0.05 0.03 -0.01 48 8 104 +8
29JUN26 24.00 P 0.09 0.09 0.09 0.06 -0.02 46 10 99 +10
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 984 0
29JUN26 26.00 P 0.28 0.28 0.28 0.26 -0.06 46 2 348 -2
29JUN26 27.00 P 0.65 0.66 0.39 0.45 -0.10 45 10 1,554 +8
29JUN26 28.00 P 1.08 1.08 0.66 0.78 -0.13 47 25 437 +1
29JUN26 29.00 P 1.50 1.60 1.04 1.19 -0.14 46 69 571 +7
29JUN26 30.00 P 2.20 2.20 1.50 1.66 -0.28 45 28 277 +1
29JUN26 31.00 P 0.00 0.00 0.00 2.39 -0.16 48 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 3.05 -0.26 46 0 136 0
29JUN26 33.00 P 0.00 0.00 0.00 3.86 -0.28 46 0 1,045 0
29JUN26 34.00 P 0.00 0.00 0.00 4.71 -0.31 45 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.69 -0.37 50 1 47 0
29JUN26 36.00 P 0.00 0.00 0.00 6.59 -0.37 47 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.47 -0.47 0 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 8.61 -0.51 59 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 9.57 -0.38 58 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.59 -0.31 66 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 11.59 -0.31 70 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.59 -0.30 74 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 13.58 -0.45 76 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.58 -0.54 80 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.40 -0.67 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.58 -0.46 87 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.41 -0.66 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.58 -0.46 94 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.58 -0.49 98 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.40 -0.50 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.90 -0.69 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.58 -0.51 116 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.08 -0.49 123 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
30JUL26 19.50 P 0.07 0.07 0.07 0.02 -0.01 48 3 13 -1
30JUL26 20.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 50 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 33 0
30JUL26 23.00 P 0.24 0.24 0.24 0.18 -0.04 46 2 146 0
30JUL26 24.00 P 0.00 0.00 0.00 0.31 -0.05 46 0 778 0
30JUL26 25.00 P 0.53 0.53 0.53 0.48 -0.08 46 25 173 -15
30JUL26 26.00 P 0.00 0.00 0.00 0.73 -0.08 47 0 170 0
30JUL26 27.00 P 0.00 0.00 0.00 1.03 -0.09 46 0 307 0
30JUL26 28.00 P 0.00 0.00 0.00 1.39 -0.12 46 0 317 0
30JUL26 29.00 P 0.00 0.00 0.00 1.84 -0.16 46 0 383 0
30JUL26 30.00 P 2.62 2.62 2.62 2.38 -0.19 46 7 129 0
30JUL26 31.00 P 0.00 0.00 0.00 3.06 -0.12 48 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 3.64 -0.25 46 0 4 0
30JUL26 33.00 P 0.00 0.00 0.00 4.30 -0.48 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.07 -0.31 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.91 -0.55 44 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 6.75 -0.43 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.68 -0.31 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.66 -0.46 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.64 -0.31 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 2 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.08 -0.04 45 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.14 -0.06 45 0 95 0
28AUG26 22.00 P 0.00 0.00 0.00 0.24 -0.07 46 0 139 0
28AUG26 23.00 P 0.00 0.00 0.00 0.37 -0.10 46 0 229 0
28AUG26 24.00 P 0.00 0.00 0.00 0.55 -0.13 46 0 19 0
28AUG26 25.00 P 0.00 0.00 0.00 0.78 -0.14 46 0 66 0
28AUG26 26.00 P 0.00 0.00 0.00 1.07 -0.14 46 0 92 0
28AUG26 27.00 P 1.38 1.38 1.38 1.42 -0.18 46 15 131 +15
28AUG26 28.00 P 1.90 1.90 1.90 1.84 -0.15 46 15 68 +15
28AUG26 29.00 P 0.00 0.00 0.00 2.34 -0.16 47 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 2.72 -0.36 44 0 25 0
28AUG26 31.00 P 3.52 3.55 3.38 3.48 -0.21 47 27 59 +22
28AUG26 32.00 P 0.00 0.00 0.00 4.16 -0.26 47 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 4.77 -0.17 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.60 -0.24 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.39 -0.27 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.21 -0.30 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.06 -0.37 48 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.87 -0.50 46 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.82 -0.40 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.02 48 0 5 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 -0.03 48 0 50 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 -0.03 48 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 -0.04 48 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 -0.06 48 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 -0.06 48 0 29 0
29SEP26 25.00 P 0.00 0.00 0.00 1.16 -0.08 48 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 1.50 -0.08 47 0 133 0
29SEP26 27.00 P 0.00 0.00 0.00 1.88 -0.10 47 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 2.31 -0.10 47 0 863 0
29SEP26 29.00 P 3.00 3.00 2.70 2.81 -0.12 47 34 133 +28
29SEP26 30.00 P 0.00 0.00 0.00 3.37 -0.15 48 0 122 0
29SEP26 31.00 P 0.00 0.00 0.00 3.95 -0.17 48 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.64 -0.19 48 0 56 0
29SEP26 33.00 P 5.17 5.17 5.17 5.30 -0.33 48 15 21 +15
29SEP26 34.00 P 0.00 0.00 0.00 5.95 -0.44 47 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.80 -0.36 49 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 7.50 -0.49 47 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.32 -0.44 47 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.13 -0.51 46 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 9.99 -0.52 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.86 -0.54 45 0 23 0
29SEP26 41.00 P 0.00 0.00 0.00 11.76 -0.55 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.67 -0.48 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.60 -0.56 42 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 14.61 -0.51 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.58 -0.49 45 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 16.58 -0.46 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.48 -0.59 0 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 18.58 -0.46 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.58 -0.49 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.44 -0.60 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.92 -0.67 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.58 -0.51 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.08 -0.51 66 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 -0.01 48 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.46 -0.01 49 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 -0.02 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.62 -0.02 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.81 -0.04 48 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.03 -0.04 48 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 -0.05 48 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.59 -0.07 47 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 1.94 -0.08 47 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.33 -0.09 47 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 2.76 -0.10 47 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.23 -0.12 47 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 3.75 -0.13 47 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.31 -0.14 47 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 4.90 -0.22 47 0 169 0
30DEC26 32.00 P 0.00 0.00 0.00 5.48 -0.35 47 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.14 -0.38 47 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 6.94 -0.19 48 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 7.68 -0.30 48 1 1 +1
30DEC26 36.00 P 0.00 0.00 0.00 8.43 -0.33 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.21 -0.34 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.01 -0.35 49 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.69 -0.49 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.58 -0.39 48 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 12.47 -0.43 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.38 -0.27 49 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 14.26 -0.36 49 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 15.15 -0.28 49 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 16.08 -0.36 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.65 -0.03 47 0 113 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 -0.04 47 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.84 -0.05 47 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.96 -0.04 47 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.20 -0.05 47 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.48 -0.03 47 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 1.78 -0.04 47 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 2.12 -0.05 47 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.50 -0.06 47 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 2.92 -0.07 47 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.37 -0.08 47 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 3.86 -0.10 46 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.38 -0.12 46 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 4.95 -0.12 46 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 5.54 -0.23 46 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 6.12 -0.31 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.84 -0.25 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.44 -0.38 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.16 -0.39 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.90 -0.39 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.65 -0.40 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.42 -0.42 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.31 -0.34 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.02 -0.45 46 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 12.94 -0.37 48 0 2 0
29JUN27 20.00 P 0.00 0.00 0.00 1.30 -0.05 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.61 -0.05 47 0 100 0
29JUN27 22.00 P 0.00 0.00 0.00 1.92 -0.07 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.24 -0.07 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.63 -0.07 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.06 -0.06 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.48 -0.08 47 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 3.97 -0.07 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.45 -0.10 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.99 -0.10 47 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 5.54 -0.12 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.14 -0.12 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.76 -0.13 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.41 -0.14 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.10 -0.16 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.72 -0.36 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.53 -0.30 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.20 -0.38 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.98 -0.37 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.75 -0.39 47 0 0 0
TOTAL PUT 297 21,112 +113
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$ 723.50
05JUN26 570.00 C 0.00 0.00 0.00 153.54 -54.55 0 0 0 0
05JUN26 580.00 C 0.00 0.00 0.00 143.51 -54.58 0 0 0 0
05JUN26 590.00 C 0.00 0.00 0.00 133.55 -54.54 116 0 0 0
05JUN26 600.00 C 0.00 0.00 0.00 123.55 -54.54 105 0 0 0
05JUN26 610.00 C 0.00 0.00 0.00 113.55 -54.54 95 0 0 0
05JUN26 620.00 C 0.00 0.00 0.00 103.55 -54.55 84 0 6 0
05JUN26 630.00 C 148.10 148.10 148.10 93.55 -54.55 74 1 2 +1
05JUN26 640.00 C 0.00 0.00 0.00 83.55 -54.55 61 0 0 0
05JUN26 650.00 C 0.00 0.00 0.00 73.55 -54.55 0 0 5 0
05JUN26 660.00 C 0.00 0.00 0.00 63.56 -54.54 58 0 15 0
05JUN26 670.00 C 0.00 0.00 0.00 53.59 -54.52 57 0 0 0
05JUN26 680.00 C 0.00 0.00 0.00 43.70 -54.41 57 0 13 0
05JUN26 690.00 C 44.00 44.00 44.00 35.09 -53.05 75 4 6 +2
05JUN26 700.00 C 59.00 59.00 40.00 24.25 -53.94 46 6 10 +2
05JUN26 710.00 C 40.00 40.00 22.40 17.51 -50.82 61 6 24 -3
05JUN26 720.00 C 10.11 10.40 9.50 10.24 -48.37 55 87 104 +57
05JUN26 730.00 C 49.18 49.18 5.40 5.84 -43.34 57 159 82 +11
05JUN26 740.00 C 18.19 21.45 3.10 2.96 -36.03 57 334 121 +24
05JUN26 750.00 C 13.18 14.27 1.70 1.28 -30.58 57 515 214 +137
05JUN26 760.00 C 10.00 10.50 0.97 0.48 -23.18 57 191 141 +50
05JUN26 770.00 C 6.00 6.80 0.75 0.16 -17.27 57 63 183 +35
05JUN26 780.00 C 3.80 5.26 0.57 0.04 -12.43 56 569 178 -431
05JUN26 790.00 C 7.95 7.95 0.32 0.01 -8.82 56 122 114 -5
05JUN26 800.00 C 3.19 3.19 0.16 0.01 -5.68 64 252 1,327 +95
05JUN26 810.00 C 3.49 3.95 0.10 0.01 -3.48 71 137 2,243 +14
05JUN26 820.00 C 0.50 0.50 0.50 0.01 -2.03 78 10 78 -10
05JUN26 830.00 C 0.50 0.50 0.16 0.01 -1.12 85 2 77 -2
05JUN26 840.00 C 0.00 0.00 0.00 0.01 -0.59 91 0 19 0
05JUN26 850.00 C 0.00 0.00 0.00 0.01 -0.28 98 0 20 0
05JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.13 105 0 0 0
05JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.05 111 0 44 0
12JUN26 650.00 C 0.00 0.00 0.00 75.33 -53.28 48 0 0 0
12JUN26 660.00 C 0.00 0.00 0.00 66.21 -52.53 48 0 3 0
12JUN26 670.00 C 0.00 0.00 0.00 57.47 -51.49 48 0 0 0
12JUN26 680.00 C 0.00 0.00 0.00 49.21 -50.08 48 0 1 0
12JUN26 690.00 C 0.00 0.00 0.00 41.53 -48.26 48 0 0 0
12JUN26 700.00 C 59.00 59.00 51.00 33.47 -47.05 45 7 7 +7
12JUN26 710.00 C 0.00 0.00 0.00 27.67 -43.88 47 0 0 0
12JUN26 720.00 C 30.27 30.27 30.27 22.23 -40.72 47 2 2 +2
12JUN26 730.00 C 29.10 29.10 16.00 17.50 -37.29 47 174 169 +154
12JUN26 740.00 C 28.51 32.21 13.04 13.44 -33.72 47 29 29 +14
12JUN26 750.00 C 25.00 26.50 9.86 10.23 -29.87 47 41 38 +35
12JUN26 760.00 C 22.03 22.03 7.75 7.79 -25.05 48 69 61 -1
12JUN26 770.00 C 14.55 18.00 6.06 5.94 -21.71 48 154 110 +94
12JUN26 780.00 C 11.98 12.02 4.84 4.27 -18.48 48 62 35 +3
12JUN26 790.00 C 9.90 9.90 3.75 3.01 -15.86 48 25 36 +21
12JUN26 800.00 C 10.00 10.31 2.64 2.09 -12.99 48 876 826 +807
12JUN26 810.00 C 7.80 9.42 5.00 1.38 -10.44 48 51 44 +36
12JUN26 820.00 C 7.06 7.06 3.03 0.92 -8.22 48 6 91 -4
12JUN26 830.00 C 4.70 5.69 1.44 0.62 -6.34 48 10 69 0
12JUN26 840.00 C 4.18 4.18 2.64 0.39 -4.84 48 7 91 -1
12JUN26 850.00 C 2.00 2.00 2.00 0.24 -3.63 48 10 15 0
12JUN26 860.00 C 3.00 3.00 3.00 0.15 -2.68 48 1 31 +1
12JUN26 870.00 C 1.57 1.57 0.71 0.10 -1.93 48 25 20 +20
29JUN26 250.00 C 0.00 0.00 0.00 473.98 -54.52 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 468.99 -54.52 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 464.00 -54.52 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 459.01 -54.52 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 454.02 -54.52 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 449.03 -54.52 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 444.04 -54.52 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 439.05 -54.52 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 434.06 -54.52 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 429.07 -54.52 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 424.08 -54.52 0 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 414.10 -54.52 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 404.12 -54.52 75 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 394.14 -54.52 76 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 384.16 -54.52 75 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 374.18 -54.52 74 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 364.20 -54.52 72 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 354.22 -54.53 71 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 344.24 -54.53 69 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 334.26 -54.53 67 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 324.27 -54.54 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 314.29 -54.54 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 304.31 -54.54 0 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 294.33 -54.54 0 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 284.35 -54.54 0 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 274.37 -54.54 0 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 264.39 -54.54 0 0 37 0
29JUN26 470.00 C 0.00 0.00 0.00 254.41 -54.54 0 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 244.43 -54.54 39 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 234.45 -54.54 39 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 224.47 -54.54 38 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 214.50 -54.53 42 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 204.53 -54.52 41 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 194.57 -54.50 41 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 184.62 -54.48 41 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 174.70 -54.43 42 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 164.81 -54.36 42 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 154.96 -54.26 41 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 145.18 -54.11 41 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 135.49 -53.89 41 0 99 0
29JUN26 600.00 C 129.00 129.00 123.00 125.92 -53.59 42 5 377 0
29JUN26 610.00 C 0.00 0.00 0.00 116.49 -53.19 41 0 1,253 0
29JUN26 620.00 C 0.00 0.00 0.00 107.26 -52.66 41 0 250 0
29JUN26 630.00 C 150.25 150.25 150.25 98.26 -51.99 41 3 354 -3
29JUN26 640.00 C 0.00 0.00 0.00 89.53 -51.16 41 0 374 0
29JUN26 650.00 C 0.00 0.00 0.00 81.11 -50.15 41 0 1,034 0
29JUN26 660.00 C 0.00 0.00 0.00 73.05 -48.94 41 0 559 0
29JUN26 670.00 C 89.00 101.00 63.21 65.40 -47.53 41 24 560 +11
29JUN26 680.00 C 0.00 0.00 0.00 58.17 -45.93 41 0 229 0
29JUN26 690.00 C 0.00 0.00 0.00 51.41 -44.13 41 0 296 0
29JUN26 700.00 C 69.00 69.00 43.80 45.14 -43.32 41 30 701 -11
29JUN26 710.00 C 57.30 57.30 36.40 39.33 -41.73 41 26 164 +11
29JUN26 720.00 C 36.50 36.50 31.70 33.07 -38.73 40 13 699 +7
29JUN26 730.00 C 36.50 36.50 28.00 28.45 -36.19 40 5 141 +1
29JUN26 740.00 C 45.00 45.00 27.73 25.56 -32.33 42 50 179 -3
29JUN26 750.00 C 36.00 39.32 20.77 21.00 -29.03 41 207 1,007 +38
29JUN26 760.00 C 26.20 26.20 18.44 18.44 -25.90 42 142 430 +95
29JUN26 770.00 C 30.36 30.36 15.50 15.43 -23.66 42 128 349 -5
29JUN26 780.00 C 18.00 18.00 13.44 12.82 -21.45 42 81 251 -29
29JUN26 790.00 C 15.00 15.00 11.75 10.58 -19.30 42 30 163 -11
29JUN26 800.00 C 20.20 20.20 9.60 8.67 -17.33 42 226 846 +79
29JUN26 810.00 C 19.00 19.00 8.34 7.06 -15.85 42 27 153 +4
29JUN26 820.00 C 15.73 15.73 8.00 5.71 -14.39 42 36 77 0
29JUN26 830.00 C 11.18 11.18 8.00 4.59 -12.78 42 18 96 0
29JUN26 840.00 C 5.52 5.52 5.52 3.67 -11.08 42 2 256 0
29JUN26 850.00 C 4.70 4.70 4.70 2.91 -9.54 42 5 68 +5
29JUN26 860.00 C 0.00 0.00 0.00 2.30 -8.15 42 0 38 0
29JUN26 870.00 C 7.32 7.32 7.32 1.80 -6.93 42 15 60 0
29JUN26 880.00 C 6.78 6.78 6.78 1.40 -5.86 42 15 15 -11
29JUN26 890.00 C 0.00 0.00 0.00 1.06 -4.94 41 0 56 0
29JUN26 900.00 C 4.72 4.72 2.36 0.84 -4.10 42 272 750 +44
30JUL26 400.00 C 0.00 0.00 0.00 325.24 -54.53 44 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 315.29 -54.52 44 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 305.34 -54.52 44 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 295.39 -54.51 43 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 285.46 -54.49 44 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 275.53 -54.48 44 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 265.62 -54.45 44 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 255.72 -54.41 44 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 245.85 -54.36 44 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 236.01 -54.28 43 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 226.22 -54.18 44 0 6 0
30JUL26 510.00 C 0.00 0.00 0.00 216.48 -54.04 44 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 206.80 -53.88 44 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 197.20 -53.67 44 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 187.70 -53.41 44 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 174.70 -56.70 0 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 164.81 -56.95 0 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 155.23 -56.97 0 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 151.00 -51.72 44 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 142.25 -51.11 44 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 133.70 -50.42 44 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 125.39 -44.38 44 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 113.79 -47.30 38 0 197 0
30JUL26 630.00 C 0.00 0.00 0.00 109.50 -47.79 44 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 101.97 -42.27 44 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 94.73 -45.59 44 0 74 0
30JUL26 660.00 C 0.00 0.00 0.00 87.79 -44.36 44 0 181 0
30JUL26 670.00 C 0.00 0.00 0.00 81.16 -43.06 44 0 124 0
30JUL26 680.00 C 0.00 0.00 0.00 74.86 -41.67 44 0 141 0
30JUL26 690.00 C 0.00 0.00 0.00 68.87 -38.12 44 0 192 0
30JUL26 700.00 C 0.00 0.00 0.00 63.21 -38.74 44 0 123 0
30JUL26 710.00 C 0.00 0.00 0.00 56.92 -35.30 43 0 66 0
30JUL26 720.00 C 0.00 0.00 0.00 52.18 -33.65 43 0 201 0
30JUL26 730.00 C 53.00 53.00 46.46 48.00 -34.19 43 39 49 +31
30JUL26 740.00 C 46.73 46.73 42.00 42.49 -31.41 42 23 121 +4
30JUL26 750.00 C 49.34 49.34 40.37 39.99 -30.49 44 27 70 0
30JUL26 760.00 C 52.08 52.08 37.82 36.01 -27.21 44 17 136 -15
30JUL26 770.00 C 0.00 0.00 0.00 33.16 -25.00 44 0 172 0
30JUL26 780.00 C 50.60 50.60 39.30 30.14 -23.98 44 3 95 +2
30JUL26 790.00 C 38.70 38.70 38.70 27.10 -22.00 44 1 132 0
30JUL26 800.00 C 37.41 37.41 24.70 24.31 -20.89 44 46 282 +16
30JUL26 810.00 C 34.30 34.30 34.30 21.76 -20.25 44 15 32 +15
30JUL26 820.00 C 31.55 31.55 31.55 19.44 -19.30 44 15 103 +15
30JUL26 830.00 C 29.03 29.03 26.00 17.33 -17.97 44 25 258 +25
30JUL26 840.00 C 0.00 0.00 0.00 15.42 -17.47 44 0 18 0
30JUL26 850.00 C 21.00 21.00 21.00 13.70 -16.28 44 1 31 -1
30JUL26 860.00 C 0.00 0.00 0.00 12.14 -15.02 44 0 31 0
30JUL26 870.00 C 19.00 19.00 12.72 10.74 -13.83 44 2 48 0
30JUL26 880.00 C 0.00 0.00 0.00 9.49 -12.70 44 0 17 0
30JUL26 890.00 C 0.00 0.00 0.00 8.37 -11.63 44 0 17 0
30JUL26 900.00 C 13.45 13.45 13.45 7.36 -10.65 44 10 88 0
28AUG26 520.00 C 0.00 0.00 0.00 206.80 -53.88 33 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 197.20 -53.67 34 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 187.70 -53.41 34 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 177.43 -53.97 31 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 168.64 -53.12 34 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 160.05 -52.15 35 0 0 0
28AUG26 580.00 C 168.00 168.00 168.00 152.45 -50.27 38 2 2 +2
28AUG26 590.00 C 0.00 0.00 0.00 148.10 -45.26 44 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 140.11 -44.01 44 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 132.35 -41.32 44 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 124.94 -40.46 44 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 117.61 -39.68 44 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 110.70 -38.79 44 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 104.01 -37.76 44 0 37 0
28AUG26 660.00 C 0.00 0.00 0.00 97.38 -41.10 44 0 99 0
28AUG26 670.00 C 0.00 0.00 0.00 91.36 -39.72 44 0 127 0
28AUG26 680.00 C 0.00 0.00 0.00 85.46 -38.28 44 0 250 0
28AUG26 690.00 C 0.00 0.00 0.00 79.58 -37.26 44 0 109 0
28AUG26 700.00 C 0.00 0.00 0.00 74.42 -35.74 44 0 37 0
28AUG26 710.00 C 87.02 87.02 87.02 67.29 -36.22 43 1 74 0
28AUG26 720.00 C 0.00 0.00 0.00 62.49 -34.90 43 0 157 0
28AUG26 730.00 C 78.00 78.00 78.00 59.26 -32.22 44 1 132 -1
28AUG26 740.00 C 59.66 59.66 53.00 55.15 -30.44 44 13 194 -3
28AUG26 750.00 C 60.41 60.41 60.41 51.32 -28.90 44 8 125 +6
28AUG26 760.00 C 0.00 0.00 0.00 47.75 -25.10 44 0 115 0
28AUG26 770.00 C 0.00 0.00 0.00 44.42 -25.47 44 0 66 0
28AUG26 780.00 C 59.66 59.66 59.66 41.31 -23.63 45 15 31 +15
28AUG26 790.00 C 0.00 0.00 0.00 38.39 -23.28 45 0 4 0
28AUG26 800.00 C 50.00 50.00 35.00 35.12 -20.96 44 4 65 +3
28AUG26 810.00 C 0.00 0.00 0.00 31.69 -20.66 44 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 28.91 -21.48 44 0 26 0
28AUG26 830.00 C 40.40 40.40 40.40 26.71 -20.04 44 15 22 +15
28AUG26 840.00 C 0.00 0.00 0.00 24.53 -18.57 44 0 17 0
28AUG26 850.00 C 0.00 0.00 0.00 22.35 -17.61 44 0 55 0
28AUG26 860.00 C 0.00 0.00 0.00 20.41 -15.56 44 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 18.77 -14.38 44 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 17.13 -13.25 44 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 15.49 -12.69 44 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 14.16 -11.83 44 0 26 0
28AUG26 910.00 C 0.00 0.00 0.00 12.97 -11.54 44 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 11.78 -9.99 44 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 10.59 -9.53 44 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 9.67 -8.81 44 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 8.83 -8.00 44 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 8.00 -7.35 44 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 7.16 -6.99 44 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 6.50 -6.45 44 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 5.93 -5.82 44 0 0 0
28AUG26 1,000.00 C 14.00 14.00 12.50 5.36 -5.29 44 16 23 +16
29SEP26 320.00 C 0.00 0.00 0.00 405.18 -54.54 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 395.24 -54.54 45 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 385.30 -54.53 45 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 375.36 -54.53 44 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 365.43 -54.52 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 355.50 -54.51 44 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 345.60 -54.47 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 335.70 -54.44 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 325.83 -54.39 44 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 315.98 -54.32 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 306.18 -54.23 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 296.41 -54.12 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 286.71 -53.97 44 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 277.05 -53.79 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 265.62 -55.44 0 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 255.72 -55.58 0 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 245.85 -55.78 0 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 236.01 -55.97 0 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 226.31 -56.11 28 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 216.48 -56.48 28 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 208.12 -55.38 35 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 198.82 -52.05 35 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 190.13 -50.98 36 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 182.10 -49.30 38 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 173.76 -48.40 38 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 167.33 -46.02 41 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 157.69 -51.94 39 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 149.99 -51.22 39 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 147.38 -40.38 44 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 139.23 -40.23 43 0 1,053 0
29SEP26 620.00 C 0.00 0.00 0.00 132.99 -38.51 44 0 111 0
29SEP26 630.00 C 146.91 146.91 125.31 122.65 -42.41 41 30 1,842 +15
29SEP26 640.00 C 0.00 0.00 0.00 119.91 -36.61 44 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 113.37 -36.11 44 0 2,681 0
29SEP26 660.00 C 0.00 0.00 0.00 107.52 -34.93 44 0 114 0
29SEP26 670.00 C 0.00 0.00 0.00 101.74 -33.85 44 0 68 0
29SEP26 680.00 C 0.00 0.00 0.00 95.96 -35.58 44 0 74 0
29SEP26 690.00 C 0.00 0.00 0.00 90.60 -33.70 44 0 210 0
29SEP26 700.00 C 0.00 0.00 0.00 85.61 -33.48 44 0 1,165 0
29SEP26 710.00 C 0.00 0.00 0.00 78.47 -33.01 43 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 74.87 -32.60 44 1 1,237 +1
29SEP26 730.00 C 0.00 0.00 0.00 69.31 -31.77 43 0 198 0
29SEP26 740.00 C 65.50 65.50 65.50 69.21 -25.78 46 50 55 +19
29SEP26 750.00 C 68.31 68.31 68.31 61.89 -30.17 44 23 789 +6
29SEP26 760.00 C 70.00 70.00 70.00 58.28 -27.60 44 5 22 +5
29SEP26 770.00 C 0.00 0.00 0.00 54.89 -26.47 44 6 1,108 +6
29SEP26 780.00 C 0.00 0.00 0.00 51.72 -26.94 44 0 8 0
29SEP26 790.00 C 50.46 51.47 48.10 48.76 -23.90 44 70 86 +65
29SEP26 800.00 C 45.00 45.90 44.52 45.50 -23.27 44 353 874 +351
29SEP26 810.00 C 47.29 47.34 44.99 43.57 -22.70 45 225 430 +210
29SEP26 820.00 C 51.72 51.72 51.72 39.86 -19.84 44 15 261 -10
29SEP26 830.00 C 37.50 37.50 37.50 37.50 -18.33 45 50 350 -2
29SEP26 840.00 C 47.41 47.41 47.41 34.45 -18.11 44 15 15 +11
29SEP26 850.00 C 0.00 0.00 0.00 32.32 -19.83 44 0 5 0
29SEP26 860.00 C 0.00 0.00 0.00 30.20 -15.85 44 0 24 0
29SEP26 870.00 C 0.00 0.00 0.00 28.07 -16.51 44 0 1 0
29SEP26 880.00 C 0.00 0.00 0.00 25.95 -16.57 44 0 20 0
29SEP26 890.00 C 0.00 0.00 0.00 24.23 -14.20 44 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 22.64 -13.89 44 0 153 0
29SEP26 910.00 C 0.00 0.00 0.00 21.04 -13.30 44 0 30 0
29SEP26 920.00 C 0.00 0.00 0.00 19.45 -13.72 44 0 0 0
29SEP26 930.00 C 23.45 23.52 22.20 17.93 -13.04 44 130 130 +130
29SEP26 940.00 C 0.00 0.00 0.00 16.78 -11.99 44 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 15.62 -10.43 44 0 24 0
29SEP26 960.00 C 21.17 21.17 20.27 14.46 -9.99 44 34 34 +34
29SEP26 970.00 C 0.00 0.00 0.00 13.30 -10.23 44 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 12.27 -9.61 44 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 11.45 -8.78 44 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 10.64 -7.69 44 0 35 0
30DEC26 380.00 C 0.00 0.00 0.00 347.51 -54.20 41 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 335.70 -56.40 0 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 325.83 -56.66 0 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 315.98 -57.01 0 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 306.18 -57.33 0 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 296.41 -57.65 0 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 286.71 -58.06 0 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 277.62 -57.86 23 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 269.55 -56.70 33 0 6 0
30DEC26 470.00 C 262.39 262.39 262.39 260.16 -57.06 33 15 180 0
30DEC26 480.00 C 0.00 0.00 0.00 251.97 -56.23 35 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 243.36 -55.84 36 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 234.87 -55.65 36 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 226.57 -55.27 37 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 218.37 -54.79 37 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 210.34 -54.47 38 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 202.47 -54.09 38 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 194.76 -53.56 38 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 187.23 -52.96 38 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 179.87 -52.61 38 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 172.72 -52.05 38 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 165.31 -51.75 38 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 158.90 -50.70 39 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 152.29 -50.22 39 0 181 0
30DEC26 620.00 C 0.00 0.00 0.00 150.11 -45.31 41 0 44 0
30DEC26 630.00 C 150.00 150.00 140.00 143.69 -44.64 41 4 45 +2
30DEC26 640.00 C 132.00 132.00 132.00 133.55 -47.95 39 1 517 +1
30DEC26 650.00 C 130.00 131.00 130.00 128.05 -47.06 39 3 22 +3
30DEC26 660.00 C 135.00 135.00 135.00 126.34 -42.38 41 1 576 +1
30DEC26 670.00 C 0.00 0.00 0.00 120.67 -41.65 41 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 115.31 -40.66 41 0 10 0
30DEC26 690.00 C 0.00 0.00 0.00 110.42 -39.91 41 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 105.53 -39.16 41 0 33 0
30DEC26 710.00 C 115.01 115.01 115.01 99.05 -40.00 41 4 45 -4
30DEC26 720.00 C 100.93 100.93 94.35 93.20 -40.21 40 45 266 +30
30DEC26 730.00 C 0.00 0.00 0.00 91.65 -36.47 41 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 87.80 -31.76 41 0 25 0
30DEC26 750.00 C 86.00 86.00 86.00 85.90 -28.94 43 1 32 +1
30DEC26 760.00 C 0.00 0.00 0.00 79.99 -30.14 42 0 13 0
30DEC26 770.00 C 0.00 0.00 0.00 77.63 -27.78 42 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 74.16 -26.93 42 0 384 0
30DEC26 790.00 C 0.00 0.00 0.00 70.19 -27.04 42 0 22 0
30DEC26 800.00 C 80.00 80.42 68.00 67.14 -30.03 42 44 288 +40
30DEC26 810.00 C 0.00 0.00 0.00 60.05 -33.75 41 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 56.95 -32.85 40 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 54.36 -27.12 41 0 5 0
30DEC26 840.00 C 0.00 0.00 0.00 51.76 -26.48 41 0 32 0
30DEC26 850.00 C 0.00 0.00 0.00 49.50 -25.51 41 0 32 0
30DEC26 860.00 C 47.00 47.00 47.00 49.38 -24.45 42 3 3 +3
30DEC26 870.00 C 0.00 0.00 0.00 45.08 -23.45 41 0 0 0
30DEC26 880.00 C 52.50 52.50 52.50 43.18 -22.12 41 2 35 0
30DEC26 890.00 C 0.00 0.00 0.00 41.39 -21.27 41 0 30 0
30DEC26 900.00 C 45.00 45.00 45.00 39.65 -20.27 42 4 25 0
30DEC26 910.00 C 0.00 0.00 0.00 38.12 -19.93 42 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 36.00 -18.78 42 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 33.98 -19.03 42 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 32.39 -19.60 42 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 30.80 -17.59 42 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 29.21 -16.88 42 0 0 0
30DEC26 970.00 C 33.28 33.28 33.28 27.62 -16.92 42 15 15 +15
30DEC26 980.00 C 37.75 37.75 37.75 26.03 -16.77 42 15 15 +15
30DEC26 990.00 C 31.12 31.19 31.12 24.49 -17.01 42 45 45 +45
30DEC26 1,000.00 C 30.06 30.06 29.53 22.66 -17.16 41 45 45 +45
30MAR27 390.00 C 0.00 0.00 0.00 335.70 -60.55 0 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 327.88 -59.16 0 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 318.62 -59.22 0 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 309.84 -58.80 0 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 301.60 -58.10 30 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 292.50 -58.27 31 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 284.39 -57.44 33 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 275.91 -57.21 34 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 267.91 -56.63 35 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 259.64 -56.31 36 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 250.94 -56.45 35 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 243.07 -56.17 36 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 235.76 -55.34 37 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 228.38 -54.57 37 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 220.65 -54.24 37 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 213.59 -53.69 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 206.06 -53.61 37 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 198.70 -53.36 37 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 191.55 -52.90 37 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 184.78 -52.66 37 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 178.83 -51.62 38 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 172.01 -51.45 38 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 165.83 -50.65 38 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 159.78 -50.00 38 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 154.08 -43.31 38 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 148.54 -48.66 38 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 143.15 -47.76 38 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 137.76 -46.86 38 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 134.38 -44.35 39 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 129.55 -43.64 39 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 124.73 -42.92 39 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 119.91 -42.20 39 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 115.09 -41.48 39 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 109.69 -41.52 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 106.42 -40.02 39 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 102.32 -39.36 39 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 99.34 -37.58 40 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 94.05 -38.10 39 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 90.00 -37.39 39 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 86.38 -32.96 39 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 82.57 -36.46 39 0 2 0
30MAR27 800.00 C 0.00 0.00 0.00 79.53 -35.51 39 0 108 0
30MAR27 810.00 C 0.00 0.00 0.00 75.93 -35.12 39 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 71.92 -31.92 39 0 24 0
30MAR27 830.00 C 81.20 81.60 71.10 71.91 -28.06 40 75 235 +75
30MAR27 840.00 C 0.00 0.00 0.00 67.82 -31.51 40 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 65.51 -27.68 40 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 63.38 -26.65 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 60.96 -25.91 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 58.22 -28.08 40 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 55.55 -25.01 40 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 53.19 -24.21 40 0 7 0
29JUN27 630.00 C 0.00 0.00 0.00 171.17 -46.32 39 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 165.88 -45.42 39 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 160.60 -44.51 39 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 155.32 -44.20 39 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 150.73 -43.34 39 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 146.20 -42.43 40 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 141.67 -41.52 40 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 137.14 -40.60 40 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 132.60 -39.70 40 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 128.07 -39.50 40 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 124.26 -38.64 40 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 120.47 -37.76 40 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 116.67 -32.28 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 112.88 -31.54 40 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 109.09 -30.79 40 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 105.30 -30.44 40 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 101.85 -30.10 40 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 98.76 -29.39 40 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 95.68 -28.68 40 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 92.59 -27.98 40 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 89.50 -27.28 40 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 86.42 -26.66 40 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 83.33 -26.51 40 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 80.51 -27.50 40 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 78.07 -28.53 40 0 1 0
TOTAL CALL 6,995 50,471 +2,645
05JUN26 570.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
05JUN26 580.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
05JUN26 590.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
05JUN26 600.00 P 0.00 0.00 0.00 0.01 0.00 115 0 22 0
05JUN26 610.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
05JUN26 620.00 P 0.00 0.00 0.00 0.01 0.00 96 0 51 0
05JUN26 630.00 P 0.09 0.09 0.09 0.01 0.00 87 3 101 0
05JUN26 640.00 P 0.10 0.10 0.10 0.01 0.00 78 12 83 -10
05JUN26 650.00 P 0.10 0.19 0.10 0.01 0.00 69 25 214 +13
05JUN26 660.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
05JUN26 670.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 128 0
05JUN26 680.00 P 0.58 0.59 0.51 0.15 +0.14 57 22 120 +7
05JUN26 690.00 P 0.45 1.40 0.45 0.52 +0.49 57 52 173 +6
05JUN26 700.00 P 0.46 2.51 0.30 1.50 +1.42 57 147 113 -82
05JUN26 710.00 P 0.42 4.56 0.42 3.54 +3.33 58 177 207 +17
05JUN26 720.00 P 0.95 8.91 0.80 7.18 +6.67 58 547 465 +354
05JUN26 730.00 P 2.20 13.50 0.95 12.68 +11.62 59 150 101 -18
05JUN26 740.00 P 2.00 22.40 1.81 19.91 +17.89 62 263 205 +96
05JUN26 750.00 P 3.63 18.70 3.13 27.68 +24.05 57 211 228 +110
05JUN26 760.00 P 8.00 40.30 7.00 38.03 +31.92 76 99 88 -24
05JUN26 770.00 P 18.00 32.00 13.74 46.62 +36.80 57 190 100 -8
05JUN26 780.00 P 21.73 45.00 21.73 56.52 +41.69 57 62 169 -12
05JUN26 790.00 P 0.00 0.00 0.00 66.50 +45.67 0 0 50 0
05JUN26 800.00 P 0.00 0.00 0.00 76.50 +48.26 0 0 14 0
05JUN26 810.00 P 0.00 0.00 0.00 86.50 +50.14 0 0 0 0
05JUN26 820.00 P 0.00 0.00 0.00 96.50 +52.65 0 0 0 0
05JUN26 830.00 P 0.00 0.00 0.00 106.50 +53.49 0 0 20 0
05JUN26 840.00 P 0.00 0.00 0.00 116.50 +54.01 0 0 0 0
05JUN26 850.00 P 0.00 0.00 0.00 126.50 +54.29 0 0 0 0
05JUN26 860.00 P 0.00 0.00 0.00 136.50 +54.42 0 0 0 0
05JUN26 870.00 P 0.00 0.00 0.00 147.52 +55.50 193 0 0 0
12JUN26 650.00 P 0.70 1.74 0.70 1.48 +1.33 48 32 53 +29
12JUN26 660.00 P 1.24 2.29 1.24 2.26 +1.99 48 35 35 +35
12JUN26 670.00 P 1.20 3.65 1.20 3.58 +3.10 48 78 88 +78
12JUN26 680.00 P 1.65 5.48 1.63 5.16 +4.36 47 76 105 +73
12JUN26 690.00 P 2.21 8.00 2.21 7.40 +6.11 47 431 342 +286
12JUN26 700.00 P 3.62 10.10 3.24 10.29 +8.28 47 144 122 +43
12JUN26 710.00 P 4.80 13.60 3.67 13.89 +10.95 47 190 261 +87
12JUN26 720.00 P 6.80 20.00 4.80 19.20 +14.90 49 116 110 +70
12JUN26 730.00 P 10.00 25.00 6.67 24.70 +18.60 50 113 82 +11
12JUN26 740.00 P 9.50 23.00 9.20 29.89 +21.48 48 51 66 +25
12JUN26 750.00 P 17.00 25.48 14.50 36.67 +25.39 48 33 36 +5
12JUN26 760.00 P 22.94 40.00 17.97 44.00 +29.25 48 29 24 -17
12JUN26 770.00 P 40.00 40.00 40.00 51.89 +32.73 48 1 16 -1
12JUN26 780.00 P 0.00 0.00 0.00 60.27 +35.88 48 0 19 0
12JUN26 790.00 P 0.00 0.00 0.00 69.05 +38.80 48 0 17 0
12JUN26 800.00 P 0.00 0.00 0.00 78.15 +42.01 48 0 0 0
12JUN26 810.00 P 0.00 0.00 0.00 87.54 +44.52 48 0 0 0
12JUN26 820.00 P 0.00 0.00 0.00 97.12 +46.70 48 0 0 0
12JUN26 830.00 P 0.00 0.00 0.00 106.84 +48.55 48 0 0 0
12JUN26 840.00 P 0.00 0.00 0.00 116.66 +50.08 48 0 0 0
12JUN26 850.00 P 0.00 0.00 0.00 126.56 +51.26 48 0 0 0
12JUN26 860.00 P 0.00 0.00 0.00 136.51 +52.18 48 0 0 0
12JUN26 870.00 P 0.00 0.00 0.00 147.52 +53.95 70 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 119 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 117 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 115 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 113 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 111 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 107 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 101 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 99 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 96 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 92 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 89 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 86 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 82 0 370 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 79 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 76 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 73 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 71 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 68 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 65 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 62 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 60 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.01 0.00 46 0 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.01 0.00 43 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,750 0
29JUN26 520.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 80 0
29JUN26 530.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 89 0
29JUN26 540.00 P 0.00 0.00 0.00 0.07 +0.06 41 0 1,608 0
29JUN26 550.00 P 0.00 0.00 0.00 0.13 +0.11 41 0 938 0
29JUN26 560.00 P 0.00 0.00 0.00 0.22 +0.18 42 0 529 0
29JUN26 570.00 P 0.00 0.00 0.00 0.35 +0.28 42 0 1,192 0
29JUN26 580.00 P 1.90 1.90 1.20 0.54 +0.43 41 6 376 +4
29JUN26 590.00 P 1.20 1.65 1.01 0.84 +0.66 41 9 314 0
29JUN26 600.00 P 1.48 1.48 1.21 1.29 +1.00 42 4 2,012 0
29JUN26 610.00 P 1.61 1.61 1.61 1.86 +1.40 42 3 421 +3
29JUN26 620.00 P 1.61 2.50 1.61 2.60 +1.94 42 21 358 +4
29JUN26 630.00 P 2.96 3.96 2.96 3.65 +2.68 42 46 893 +4
29JUN26 640.00 P 2.35 5.50 1.95 4.96 +3.52 42 161 1,558 -50
29JUN26 650.00 P 3.11 6.47 2.75 6.47 +4.48 42 238 809 +42
29JUN26 660.00 P 3.40 8.20 3.40 8.41 +5.68 42 78 1,471 +20
29JUN26 670.00 P 4.06 10.63 4.06 10.79 +7.08 42 86 415 +7
29JUN26 680.00 P 5.70 14.02 5.70 13.80 +8.94 42 77 301 +59
29JUN26 690.00 P 5.99 17.67 5.99 17.11 +11.12 42 103 289 -39
29JUN26 700.00 P 11.00 22.67 8.20 21.02 +13.34 42 193 285 +104
29JUN26 710.00 P 12.76 25.80 11.91 25.23 +15.63 42 132 296 +81
29JUN26 720.00 P 11.97 30.48 11.97 30.19 +18.14 43 263 278 +158
29JUN26 730.00 P 19.38 36.00 19.38 35.62 +20.85 43 338 895 +245
29JUN26 740.00 P 23.51 39.71 23.51 40.59 +22.69 42 100 409 +20
29JUN26 750.00 P 29.00 38.00 29.00 47.88 +26.26 43 23 60 +9
29JUN26 760.00 P 48.10 56.58 48.10 54.73 +28.41 44 32 75 -18
29JUN26 770.00 P 0.00 0.00 0.00 60.19 +28.46 41 0 120 0
29JUN26 780.00 P 0.00 0.00 0.00 67.73 +31.81 41 0 2 0
29JUN26 790.00 P 62.46 62.46 62.46 75.46 +32.82 41 1 85 +1
29JUN26 800.00 P 0.00 0.00 0.00 83.74 +35.17 41 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 92.15 +38.53 41 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 100.91 +40.55 41 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 109.85 +42.42 41 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 118.99 +44.05 41 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 128.32 +45.66 41 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 137.76 +46.95 41 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 150.94 +51.84 55 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 161.57 +53.82 59 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 171.06 +54.54 60 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 180.69 +51.35 61 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.05 +0.04 44 0 13 0
30JUL26 450.00 P 0.00 0.00 0.00 0.08 +0.06 44 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.12 +0.09 44 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.18 +0.12 44 0 20 0
30JUL26 480.00 P 0.00 0.00 0.00 0.26 +0.17 44 0 55 0
30JUL26 490.00 P 0.00 0.00 0.00 0.38 +0.26 43 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 0.55 +0.36 44 0 45 0
30JUL26 510.00 P 0.00 0.00 0.00 0.75 +0.49 44 0 120 0
30JUL26 520.00 P 1.49 1.49 1.49 1.05 +0.67 44 2 32 +2
30JUL26 530.00 P 0.00 0.00 0.00 1.37 +0.85 44 0 96 0
30JUL26 540.00 P 0.00 0.00 0.00 1.87 +1.15 44 0 51 0
30JUL26 550.00 P 2.35 2.62 2.35 2.40 +1.44 44 3 101 +3
30JUL26 560.00 P 0.00 0.00 0.00 3.14 +1.86 44 0 504 0
30JUL26 570.00 P 0.00 0.00 0.00 4.07 +2.40 44 0 2,335 0
30JUL26 580.00 P 0.00 0.00 0.00 5.17 +3.00 44 0 165 0
30JUL26 590.00 P 4.71 6.87 4.71 6.36 +3.62 44 6 980 +2
30JUL26 600.00 P 4.80 8.00 4.80 7.89 +4.40 44 57 649 +38
30JUL26 610.00 P 9.17 9.20 9.17 9.49 +5.06 44 16 823 +8
30JUL26 620.00 P 6.25 10.00 6.25 11.45 +5.92 44 7 163 +7
30JUL26 630.00 P 9.60 13.67 9.60 13.63 +7.18 44 8 114 +4
30JUL26 640.00 P 10.00 14.65 10.00 15.95 +7.77 44 53 241 -1
30JUL26 650.00 P 11.50 16.00 11.50 18.68 +8.96 44 27 187 +27
30JUL26 660.00 P 14.00 17.28 14.00 21.56 +9.90 44 21 103 +2
30JUL26 670.00 P 20.40 20.40 20.40 25.10 +12.09 44 1 246 +1
30JUL26 680.00 P 21.55 21.55 21.55 28.28 +13.16 43 2 98 0
30JUL26 690.00 P 21.50 33.39 21.50 32.75 +15.09 44 33 140 +14
30JUL26 700.00 P 22.00 31.00 22.00 37.31 +16.24 44 9 139 0
30JUL26 710.00 P 30.23 34.60 27.49 41.89 +18.34 44 49 167 +16
30JUL26 720.00 P 34.60 41.80 31.46 47.59 +20.97 45 46 73 +14
30JUL26 730.00 P 39.25 43.34 39.00 52.01 +21.02 44 17 42 +17
30JUL26 740.00 P 41.00 50.00 39.80 57.96 +22.87 44 37 18 -3
30JUL26 750.00 P 45.00 60.00 45.00 64.57 +24.99 45 84 113 -65
30JUL26 760.00 P 0.00 0.00 0.00 70.93 +26.58 45 0 62 0
30JUL26 770.00 P 0.00 0.00 0.00 76.05 +26.14 44 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 82.84 +27.92 44 0 15 0
30JUL26 790.00 P 0.00 0.00 0.00 89.97 +29.23 44 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 97.13 +30.01 44 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 104.77 +31.45 44 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 112.56 +32.63 44 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 120.38 +36.35 44 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 128.69 +37.83 44 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 137.05 +39.05 44 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 149.82 +42.54 49 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 158.89 +42.83 50 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 167.98 +43.90 51 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 177.11 +47.12 51 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 186.37 +45.94 52 0 0 0
28AUG26 520.00 P 4.52 4.52 4.52 3.56 +2.19 44 16 285 +1
28AUG26 530.00 P 0.00 0.00 0.00 4.22 +2.52 44 0 39 0
28AUG26 540.00 P 0.00 0.00 0.00 5.22 +3.01 44 0 7 0
28AUG26 550.00 P 0.00 0.00 0.00 6.32 +3.60 44 0 42 0
28AUG26 560.00 P 0.00 0.00 0.00 7.57 +4.16 44 0 123 0
28AUG26 570.00 P 7.70 7.70 7.70 9.09 +4.92 44 1 2,125 0
28AUG26 580.00 P 0.00 0.00 0.00 10.94 +5.91 44 0 975 0
28AUG26 590.00 P 9.71 9.71 9.71 12.62 +6.50 44 1 223 0
28AUG26 600.00 P 15.00 15.00 15.00 14.66 +7.44 44 1 711 +1
28AUG26 610.00 P 17.00 17.30 17.00 16.93 +8.27 44 16 290 +8
28AUG26 620.00 P 0.00 0.00 0.00 19.58 +9.40 44 0 218 0
28AUG26 630.00 P 0.00 0.00 0.00 22.24 +10.42 44 0 310 0
28AUG26 640.00 P 0.00 0.00 0.00 25.79 +11.87 44 0 316 0
28AUG26 650.00 P 0.00 0.00 0.00 28.64 +13.05 44 0 113 0
28AUG26 660.00 P 0.00 0.00 0.00 31.64 +13.55 44 0 27 0
28AUG26 670.00 P 0.00 0.00 0.00 35.40 +15.13 43 0 58 0
28AUG26 680.00 P 39.60 40.55 39.60 39.46 +16.52 43 6 103 +6
28AUG26 690.00 P 36.00 40.00 36.00 43.83 +17.94 44 3 568 +1
28AUG26 700.00 P 0.00 0.00 0.00 48.54 +18.88 44 0 73 0
28AUG26 710.00 P 0.00 0.00 0.00 53.54 +19.17 44 0 200 0
28AUG26 720.00 P 0.00 0.00 0.00 59.66 +21.23 44 0 20 0
28AUG26 730.00 P 0.00 0.00 0.00 65.83 +23.19 45 0 23 0
28AUG26 740.00 P 0.00 0.00 0.00 71.51 +24.65 45 0 17 0
28AUG26 750.00 P 56.80 67.13 56.80 76.07 +24.41 44 40 58 +31
28AUG26 760.00 P 0.00 0.00 0.00 82.38 +25.70 44 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 88.82 +27.11 44 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 95.27 +29.70 44 0 0 0
28AUG26 790.00 P 85.80 85.80 85.80 102.09 +29.82 44 1 15 0
28AUG26 800.00 P 0.00 0.00 0.00 109.24 +30.39 44 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 116.39 +31.52 44 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 123.62 +32.13 44 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 131.39 +33.27 44 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 143.35 +38.60 48 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 151.37 +39.45 48 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 159.67 +40.40 48 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 168.24 +41.61 49 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 176.81 +42.73 49 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 185.40 +43.32 49 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 194.31 +44.22 50 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 203.34 +45.24 50 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 211.90 +45.59 51 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 221.43 +46.56 51 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 229.77 +46.33 51 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 239.68 +47.67 52 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 248.01 +47.23 52 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 258.01 +54.32 53 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 267.26 +48.43 53 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 276.63 +48.75 54 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 285.89 +48.85 54 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 269 0
29SEP26 330.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.07 +0.05 44 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.10 +0.07 44 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.15 +0.11 44 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.22 +0.15 44 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.29 +0.19 44 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.41 +0.27 44 0 373 0
29SEP26 410.00 P 0.00 0.00 0.00 0.55 +0.35 44 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 0.75 +0.48 44 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.96 +0.59 44 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 1.26 +0.76 44 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 1.61 +0.97 44 0 2,883 0
29SEP26 460.00 P 0.00 0.00 0.00 2.03 +1.17 44 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 2.56 +1.49 44 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 3.09 +1.69 44 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 3.88 +2.13 44 0 69 0
29SEP26 500.00 P 4.20 5.80 4.20 4.67 +2.49 44 104 485 +88
29SEP26 510.00 P 0.00 0.00 0.00 5.63 +2.93 44 0 81 0
29SEP26 520.00 P 6.09 6.09 5.80 6.75 +3.52 44 16 135 0
29SEP26 530.00 P 0.00 0.00 0.00 7.88 +3.88 44 0 129 0
29SEP26 540.00 P 0.00 0.00 0.00 9.39 +4.61 44 0 601 0
29SEP26 550.00 P 0.00 0.00 0.00 10.94 +5.27 44 1 74 +1
29SEP26 560.00 P 9.70 9.70 9.70 12.57 +5.79 44 2 263 -1
29SEP26 570.00 P 12.00 12.00 12.00 14.65 +6.75 44 1 438 +1
29SEP26 580.00 P 10.88 13.70 10.88 16.73 +7.49 44 16 611 +2
29SEP26 590.00 P 0.00 0.00 0.00 18.95 +8.16 44 0 121 0
29SEP26 600.00 P 0.00 0.00 0.00 21.65 +9.18 44 0 1,325 0
29SEP26 610.00 P 23.20 23.20 23.20 24.91 +10.58 45 2 1,254 0
29SEP26 620.00 P 0.00 0.00 0.00 27.17 +11.09 44 0 191 0
29SEP26 630.00 P 28.61 28.61 28.61 30.57 +12.78 44 6 294 0
29SEP26 640.00 P 0.00 0.00 0.00 33.97 +13.87 44 0 549 0
29SEP26 650.00 P 36.20 36.20 36.20 36.52 +13.81 44 8 148 +8
29SEP26 660.00 P 31.00 41.35 31.00 41.35 +16.03 44 72 174 0
29SEP26 670.00 P 0.00 0.00 0.00 44.28 +16.16 43 0 192 0
29SEP26 680.00 P 43.00 43.00 43.00 48.36 +16.96 43 2 154 0
29SEP26 690.00 P 39.35 39.35 39.35 52.97 +18.28 43 1 145 0
29SEP26 700.00 P 0.00 0.00 0.00 57.82 +17.97 43 0 557 0
29SEP26 710.00 P 48.00 48.00 48.00 62.93 +19.70 43 1 22 +1
29SEP26 720.00 P 52.55 66.99 52.55 70.58 +22.81 45 48 53 +47
29SEP26 730.00 P 67.20 69.00 67.20 76.33 +24.18 45 1,520 1,520 +1,490
29SEP26 740.00 P 0.00 0.00 0.00 82.36 +25.42 45 0 17 0
29SEP26 750.00 P 0.00 0.00 0.00 86.52 +24.71 44 0 140 0
29SEP26 760.00 P 73.50 73.50 73.50 92.48 +25.45 44 5 15 0
29SEP26 770.00 P 0.00 0.00 0.00 101.73 +29.58 46 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 105.49 +28.32 44 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 112.01 +29.64 44 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 121.85 +31.73 46 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 128.88 +32.78 46 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 136.77 +34.28 47 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 144.20 +35.03 47 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 152.07 +36.21 47 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 160.27 +37.70 48 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 168.08 +38.47 48 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 176.44 +39.42 48 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 184.46 +40.02 48 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 193.08 +41.20 49 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 201.44 +42.04 49 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 210.02 +42.56 49 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 218.68 +43.16 49 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 227.20 +43.60 49 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 236.15 +44.45 50 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 245.54 +45.46 51 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 254.35 +45.66 51 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 263.60 +46.28 51 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 271.85 +45.89 51 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 280.92 +46.30 51 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 290.54 +46.97 52 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.12 +0.33 41 0 389 0
30DEC26 390.00 P 0.00 0.00 0.00 1.45 +0.43 41 0 37 0
30DEC26 400.00 P 4.00 4.00 3.35 1.80 +0.55 41 2 1,501 0
30DEC26 410.00 P 0.00 0.00 0.00 2.22 +0.63 41 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 2.76 +0.81 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 3.31 +0.97 41 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 4.02 +1.13 41 0 216 0
30DEC26 450.00 P 0.00 0.00 0.00 4.83 +1.38 41 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 5.64 +1.58 41 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 6.71 +1.84 41 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 7.86 +2.17 41 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 9.02 +2.48 41 0 48 0
30DEC26 500.00 P 12.00 12.00 12.00 10.51 +2.80 41 1 53 0
30DEC26 510.00 P 0.00 0.00 0.00 12.09 +3.22 41 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 13.68 +3.64 41 0 67 0
30DEC26 530.00 P 0.00 0.00 0.00 15.57 +4.03 41 0 81 0
30DEC26 540.00 P 15.00 15.00 15.00 17.69 +4.54 41 15 183 +15
30DEC26 550.00 P 0.00 0.00 0.00 20.40 +5.65 42 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 22.68 +6.19 42 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 25.14 +6.51 42 0 332 0
30DEC26 580.00 P 0.00 0.00 0.00 27.74 +6.97 42 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 30.72 +7.98 42 0 134 0
30DEC26 600.00 P 28.78 28.78 28.78 33.37 +8.49 41 1 2,034 0
30DEC26 610.00 P 0.00 0.00 0.00 36.54 +9.28 41 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 40.09 +10.14 41 0 628 0
30DEC26 630.00 P 42.50 42.50 42.50 43.63 +10.99 41 8 79 +8
30DEC26 640.00 P 0.00 0.00 0.00 47.34 +11.73 41 0 448 0
30DEC26 650.00 P 50.18 50.18 50.18 53.34 +14.36 42 4 302 0
30DEC26 660.00 P 0.00 0.00 0.00 54.32 +11.97 40 0 250 0
30DEC26 670.00 P 0.00 0.00 0.00 58.43 +12.67 40 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 66.75 +17.02 42 0 28 0
30DEC26 690.00 P 59.50 59.50 59.50 67.70 +14.41 40 45 76 +24
30DEC26 700.00 P 72.00 74.00 72.00 77.00 +19.61 42 2 18 +2
30DEC26 710.00 P 0.00 0.00 0.00 82.22 +18.88 42 0 1 0
30DEC26 720.00 P 0.00 0.00 0.00 83.51 +17.87 41 0 12 0
30DEC26 730.00 P 78.85 78.85 78.85 89.00 +18.86 41 1 1 +1
30DEC26 740.00 P 81.00 81.00 81.00 95.36 +17.67 41 2 2 0
30DEC26 750.00 P 0.00 0.00 0.00 105.35 +25.46 43 0 2 0
30DEC26 760.00 P 91.50 91.50 91.50 111.36 +23.19 43 10 27 +10
30DEC26 770.00 P 0.00 0.00 0.00 117.61 +27.91 43 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 123.83 +24.31 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 131.13 +25.30 43 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 137.91 +26.20 43 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 144.73 +27.12 43 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 151.75 +27.24 43 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 159.23 +27.99 44 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 166.73 +28.71 44 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 174.25 +29.45 44 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 181.79 +34.60 44 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 189.38 +30.95 44 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 197.47 +32.19 44 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 205.61 +33.02 45 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 213.78 +33.68 45 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 221.96 +34.34 45 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 230.18 +35.02 45 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 238.53 +35.81 45 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 247.23 +36.91 45 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 255.93 +37.63 46 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 264.66 +38.20 46 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 273.41 +45.61 46 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 282.19 +46.44 46 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 291.05 +47.33 47 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 300.20 +48.49 47 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 2.94 +0.42 39 0 179 0
30MAR27 400.00 P 0.00 0.00 0.00 3.49 +0.41 39 0 355 0
30MAR27 410.00 P 0.00 0.00 0.00 4.20 +0.55 39 0 6 0
30MAR27 420.00 P 0.00 0.00 0.00 5.01 +0.78 39 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 5.83 +0.76 39 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 6.84 +0.93 39 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 8.00 +1.25 39 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 9.44 +1.61 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 10.78 +1.76 40 0 13 0
30MAR27 480.00 P 13.50 13.50 13.50 12.42 +2.21 40 1 2 0
30MAR27 490.00 P 0.00 0.00 0.00 14.07 +2.62 40 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 15.74 +2.66 40 0 42 0
30MAR27 510.00 P 0.00 0.00 0.00 17.83 +3.11 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 20.03 +3.67 40 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 22.23 +4.12 40 0 29 0
30MAR27 540.00 P 23.45 27.00 23.45 24.49 +4.21 40 16 48 +14
30MAR27 550.00 P 25.50 25.50 25.50 27.33 +4.87 40 10 31 0
30MAR27 560.00 P 0.00 0.00 0.00 30.17 +5.53 40 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 33.03 +6.18 40 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 35.92 +6.28 40 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 39.48 +7.03 40 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 43.05 +7.79 40 0 324 0
30MAR27 610.00 P 0.00 0.00 0.00 46.63 +8.54 40 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 50.23 +8.99 40 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 54.35 +10.94 40 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 58.70 +10.43 40 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 62.11 +10.32 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 66.26 +10.92 40 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 71.45 +12.14 40 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 76.55 +12.97 40 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 81.99 +14.12 40 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 86.50 +16.50 40 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 92.28 +15.80 40 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 97.89 +19.30 40 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 99.61 +13.52 39 0 2 0
30MAR27 740.00 P 0.00 0.00 0.00 105.98 +14.82 39 0 31 0
30MAR27 750.00 P 0.00 0.00 0.00 115.86 +19.61 41 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 121.89 +22.36 41 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 127.96 +24.66 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 134.48 +25.71 41 0 15 0
30MAR27 790.00 P 0.00 0.00 0.00 141.26 +22.96 41 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 148.06 +23.16 41 0 0 0
30MAR27 810.00 P 148.46 148.46 148.46 154.88 +23.22 41 15 15 +15
30MAR27 820.00 P 0.00 0.00 0.00 161.73 +24.21 41 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 168.63 +26.25 41 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 176.03 +23.85 41 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 183.56 +24.89 42 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 191.10 +25.44 42 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 198.66 +31.00 42 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 206.25 +31.92 42 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 213.89 +32.86 42 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 221.86 +34.10 42 0 0 0
29JUN27 630.00 P 56.00 71.04 56.00 69.86 +15.17 42 26 26 +26
29JUN27 640.00 P 75.03 75.03 75.03 73.51 +15.25 41 15 15 +15
29JUN27 650.00 P 0.00 0.00 0.00 79.50 +17.62 42 0 0 0
29JUN27 660.00 P 84.34 84.34 84.34 84.05 +17.97 42 15 15 +15
29JUN27 670.00 P 0.00 0.00 0.00 89.27 +18.87 42 0 0 0
29JUN27 680.00 P 96.40 96.40 96.40 94.54 +19.81 42 15 15 +15
29JUN27 690.00 P 0.00 0.00 0.00 99.82 +20.75 42 0 1 0
29JUN27 700.00 P 107.19 107.19 107.19 105.11 +21.68 42 15 16 +15
29JUN27 710.00 P 0.00 0.00 0.00 110.44 +19.96 42 0 1 0
29JUN27 720.00 P 0.00 0.00 0.00 115.83 +20.13 42 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 121.90 +20.93 42 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 127.98 +21.73 42 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 134.08 +22.54 43 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 140.20 +23.35 43 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 144.66 +22.45 42 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 152.31 +24.33 43 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 157.69 +23.63 42 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 165.95 +25.80 43 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 172.83 +26.57 43 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 179.73 +27.35 43 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 186.65 +32.74 43 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 193.60 +33.68 43 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 200.58 +34.25 43 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 207.87 +34.88 43 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 215.46 +35.79 43 0 0 0
TOTAL PUT 7,790 89,614 +3,773
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 4.31
29JUN26 3.30 C 0.00 0.00 0.00 1.04 -0.04 71 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.93 -0.04 57 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.83 -0.04 51 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.74 -0.04 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.64 -0.04 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.53 -0.04 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.33 -0.04 23 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.24 -0.04 21 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 -0.03 19 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 -0.03 17 0 36 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 -0.02 18 0 190 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 18 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 50 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 0.00 110 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.05 -0.03 57 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.95 -0.03 52 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.85 -0.03 47 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.74 -0.04 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.64 -0.04 34 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.54 -0.04 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.44 -0.04 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.35 -0.03 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.19 -0.03 20 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.13 -0.02 20 0 120 0
30JUL26 4.40 C 0.00 0.00 0.00 0.09 -0.01 20 0 8 0
30JUL26 4.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.03 -0.01 19 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.02 -0.01 20 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.05 -0.03 49 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.95 -0.03 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.85 -0.03 41 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.74 -0.04 33 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.64 -0.04 29 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.54 -0.04 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.44 -0.04 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.35 -0.04 20 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.27 -0.04 20 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.20 -0.04 19 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.15 -0.03 20 0 31 0
28AUG26 4.40 C 0.00 0.00 0.00 0.11 -0.02 20 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.05 -0.01 19 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 -0.01 19 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 -0.01 19 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 -0.03 43 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.95 -0.03 39 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 -0.03 36 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.74 -0.04 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.64 -0.04 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 -0.04 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 -0.03 21 0 0 0
29SEP26 4.10 C 0.31 0.31 0.31 0.30 -0.02 21 30 41 +30
29SEP26 4.20 C 0.27 0.27 0.27 0.23 -0.02 20 30 33 +30
29SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.02 20 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 0.00 20 0 1,030 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 0.00 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.01 20 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 0.00 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.05 -0.03 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.95 -0.04 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.85 -0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.74 -0.05 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.65 -0.04 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 -0.03 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.45 -0.01 23 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 -0.04 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.03 21 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.02 21 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.02 21 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 0.00 22 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 533 0
30DEC26 5.25 C 0.06 0.06 0.06 0.05 0.00 23 400 2,148 +400
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 23 0 3,150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.05 -0.03 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.95 -0.04 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.85 -0.03 20 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.76 -0.03 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.67 -0.04 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.60 -0.04 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.54 -0.03 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 -0.03 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 -0.03 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.03 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.03 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 -0.02 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.02 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 0.08 -0.01 21 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.05 -0.03 19 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.95 -0.04 17 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.87 -0.03 18 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.80 -0.03 19 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.72 -0.04 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.66 -0.03 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.43 -0.03 20 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.34 -0.02 20 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 -0.01 21 0 20 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
TOTAL CALL 460 23,712 +460
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 53 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 20 0 143 0
29JUN26 4.20 P 0.03 0.03 0.03 0.03 0.00 16 2 115 +2
29JUN26 4.30 P 0.06 0.06 0.06 0.07 +0.02 17 140 784 +140
29JUN26 4.40 P 0.09 0.12 0.09 0.12 +0.02 15 140 589 +60
29JUN26 4.50 P 0.00 0.00 0.00 0.20 +0.02 16 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 +0.03 0 0 190 0
29JUN26 4.70 P 0.33 0.33 0.33 0.39 +0.04 0 20 94 -20
29JUN26 4.80 P 0.00 0.00 0.00 0.49 +0.04 0 0 190 0
29JUN26 4.90 P 0.53 0.53 0.53 0.59 +0.04 0 10 121 0
29JUN26 5.00 P 0.00 0.00 0.00 0.69 +0.04 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.01 19 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 +0.02 19 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.16 +0.02 18 0 60 0
30JUL26 4.40 P 0.00 0.00 0.00 0.22 +0.02 17 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.30 +0.04 18 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.38 +0.02 17 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.46 +0.03 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.55 +0.03 0 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.65 +0.04 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.75 +0.04 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 31 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 +0.01 18 0 30 0
28AUG26 4.20 P 0.00 0.00 0.00 0.13 +0.01 18 0 10 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 +0.01 18 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.24 +0.02 17 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.31 +0.02 17 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.39 +0.01 17 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.48 +0.03 17 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 +0.03 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 +0.01 21 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 +0.01 20 0 310 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 +0.01 20 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.02 19 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 +0.02 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.02 19 0 1,085 0
29SEP26 4.50 P 0.30 0.30 0.30 0.33 +0.02 18 60 946 +60
29SEP26 4.60 P 0.35 0.39 0.35 0.41 +0.03 18 50 100 +30
29SEP26 4.70 P 0.00 0.00 0.00 0.51 +0.06 21 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 +0.03 14 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 +0.03 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 +0.03 0 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 +0.03 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.24 +0.03 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 +0.05 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 +0.04 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.72 +0.02 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.98 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.22 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.48 +0.03 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 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 0.00 22 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 +0.01 22 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 +0.01 22 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.02 22 0 485 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.01 22 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.01 22 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.02 22 0 40 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 +0.02 23 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 +0.02 22 0 130 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 +0.02 23 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.03 24 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 +0.03 24 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 +0.04 25 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 +0.04 27 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.30 +0.03 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.54 +0.04 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.79 +0.04 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.03 +0.04 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.27 +0.04 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.52 0.00 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.76 +0.04 33 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.01 +0.04 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.26 +0.05 38 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 +0.01 22 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 0.00 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 0.00 21 0 44 0
30MAR27 4.00 P 0.20 0.20 0.20 0.19 +0.01 21 20 51 +20
30MAR27 4.10 P 0.00 0.00 0.00 0.23 +0.01 21 0 80 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 +0.01 21 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.34 +0.02 22 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 +0.01 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 +0.02 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 +0.02 22 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.60 +0.02 22 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 +0.02 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 +0.03 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 +0.03 23 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 +0.03 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 +0.04 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.55 +0.04 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.79 +0.04 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.04 +0.01 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.28 +0.01 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.52 0.00 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.77 +0.05 35 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.01 +0.04 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.26 +0.05 35 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 0.00 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.13 +0.01 22 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.32 +0.02 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.37 +0.02 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.49 +0.02 22 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.56 +0.03 22 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.63 +0.03 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.70 +0.04 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.78 +0.03 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.86 +0.03 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.08 +0.03 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.31 +0.03 25 0 0 0
TOTAL PUT 442 11,689 +292
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$ 13.26
29JUN26 6.25 C 0.00 0.00 0.00 7.02 +0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.77 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.53 +0.02 107 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.28 +0.02 101 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.03 +0.01 95 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.78 +0.01 89 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.53 +0.01 83 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.28 +0.01 78 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.04 +0.02 85 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.79 +0.02 80 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.53 +0.01 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.29 +0.05 70 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.03 +0.04 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.79 +0.01 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.55 +0.02 62 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.29 +0.01 52 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.81 +0.02 52 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.26 0.00 0 0 612 0
29JUN26 11.50 C 0.00 0.00 0.00 1.86 +0.06 45 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.44 +0.07 44 0 1,045 0
29JUN26 12.50 C 0.00 0.00 0.00 1.02 +0.01 40 0 785 0
29JUN26 13.00 C 0.00 0.00 0.00 0.68 -0.03 38 0 640 0
29JUN26 13.50 C 0.44 0.44 0.44 0.46 0.00 40 11 432 0
29JUN26 14.00 C 0.24 0.31 0.24 0.29 0.00 40 23 892 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 0.00 40 0 411 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 0.00 40 0 243 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 0.00 40 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 42 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 44 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.53 +0.01 47 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.29 +0.05 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.79 +0.01 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.55 +0.02 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.29 +0.01 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.83 +0.04 46 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.35 +0.07 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.90 +0.01 40 0 150 0
30JUL26 12.00 C 0.00 0.00 0.00 1.51 +0.03 40 0 144 0
30JUL26 12.50 C 0.00 0.00 0.00 1.14 -0.02 38 0 211 0
30JUL26 13.00 C 0.87 0.87 0.87 0.87 -0.01 39 15 209 +15
30JUL26 13.50 C 0.49 0.66 0.49 0.66 +0.01 40 11 144 -9
30JUL26 14.00 C 0.00 0.00 0.00 0.49 +0.02 41 0 153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.34 0.00 40 0 216 0
30JUL26 15.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.16 0.00 40 0 51 0
30JUL26 16.00 C 0.00 0.00 0.00 0.11 0.00 40 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 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 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.56 +0.04 60 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.32 +0.08 58 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.07 +0.08 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.82 +0.04 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.58 +0.01 50 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.34 +0.02 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.87 +0.06 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.40 +0.06 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.96 +0.01 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.63 +0.01 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.29 -0.02 38 0 27 0
28AUG26 13.00 C 1.00 1.00 1.00 1.04 -0.01 39 15 111 -15
28AUG26 13.50 C 0.00 0.00 0.00 0.84 +0.02 40 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.66 +0.02 40 0 36 0
28AUG26 14.50 C 0.00 0.00 0.00 0.52 +0.03 40 0 30 0
28AUG26 15.00 C 0.42 0.42 0.42 0.40 +0.03 40 15 66 +15
28AUG26 15.50 C 0.00 0.00 0.00 0.30 +0.02 40 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.28 +0.02 64 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.03 +0.01 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.78 +0.01 56 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.53 +0.01 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.28 +0.01 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.04 +0.02 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.79 +0.02 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.56 +0.04 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.32 +0.08 51 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.07 +0.07 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.82 +0.04 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.58 +0.01 43 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.34 +0.02 42 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.87 +0.06 39 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 2.45 +0.07 38 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 2.05 +0.03 37 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.76 +0.07 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.43 +0.02 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 1.18 +0.02 38 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.97 +0.01 38 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.84 +0.05 40 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.68 +0.03 40 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 +0.01 40 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 +0.01 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 0.00 39 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.27 +0.01 40 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 0.00 39 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 0.00 40 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 0.00 40 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 40 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.53 +0.01 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.28 +0.01 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.04 +0.02 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.80 +0.03 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.56 +0.04 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.32 +0.03 38 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.08 +0.05 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.88 +0.10 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.63 +0.06 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.35 +0.01 31 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.96 -0.01 32 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.63 0.00 34 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.29 -0.03 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.01 -0.03 35 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.74 -0.04 35 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.58 +0.04 37 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.29 -0.05 35 0 24 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 -0.03 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.97 -0.02 37 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.02 37 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.72 -0.04 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.61 -0.04 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.51 -0.04 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 -0.04 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.65 +0.13 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.37 +0.08 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.16 +0.08 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.96 +0.09 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.76 +0.08 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.57 +0.08 34 0 6 0
30MAR27 10.50 C 0.00 0.00 0.00 3.21 +0.06 34 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 2.89 +0.06 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 2.59 +0.06 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.31 +0.06 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.06 +0.06 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.83 +0.06 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.63 +0.05 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.46 +0.07 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.29 +0.05 36 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 1.17 +0.07 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.98 -0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.88 +0.02 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.77 +0.02 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 +0.05 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 +0.05 38 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 +0.05 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.47 +0.04 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 +0.04 37 0 0 0
30MAR27 19.50 C 0.41 0.42 0.40 0.35 +0.03 37 22 22 +22
29JUN27 9.00 C 0.00 0.00 0.00 4.58 +0.16 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.39 +0.17 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.20 +0.17 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.02 +0.17 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.85 +0.17 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.51 +0.16 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.10 +0.06 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.81 +0.05 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.54 +0.05 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.30 +0.03 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.07 +0.04 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.87 +0.04 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.68 +0.01 35 0 0 0
29JUN27 14.50 C 1.50 1.50 1.50 1.52 +0.05 36 1 1 +1
29JUN27 15.00 C 0.00 0.00 0.00 1.36 0.00 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.22 -0.02 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.09 -0.02 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.99 0.00 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.93 +0.04 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.82 +0.04 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.74 +0.04 37 0 3 0
TOTAL CALL 113 15,448 +29
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 181 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 40 0 900 0
29JUN26 11.50 P 0.08 0.08 0.08 0.04 -0.01 38 267 6,473 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 1,990 0
29JUN26 12.50 P 0.25 0.25 0.21 0.23 -0.02 39 63 1,102 +58
29JUN26 13.00 P 0.00 0.00 0.00 0.40 -0.03 38 0 528 0
29JUN26 13.50 P 0.00 0.00 0.00 0.67 -0.01 39 0 222 0
29JUN26 14.00 P 0.00 0.00 0.00 1.03 -0.01 42 0 247 0
29JUN26 14.50 P 0.00 0.00 0.00 1.38 -0.04 39 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 1.81 -0.04 40 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.27 -0.10 40 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 2.76 -0.08 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.24 -0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.74 -0.08 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.24 -0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.74 -0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.24 -0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.74 -0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.24 -0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 65 0
30JUL26 11.00 P 0.00 0.00 0.00 0.13 0.00 40 0 152 0
30JUL26 11.50 P 0.00 0.00 0.00 0.22 -0.01 39 0 317 0
30JUL26 12.00 P 0.32 0.32 0.32 0.36 -0.01 39 20 305 -20
30JUL26 12.50 P 0.00 0.00 0.00 0.54 -0.01 39 0 505 0
30JUL26 13.00 P 0.79 0.79 0.78 0.77 -0.01 39 8 75 0
30JUL26 13.50 P 0.00 0.00 0.00 1.06 0.00 39 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 1.43 +0.03 41 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 1.77 -0.03 40 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.23 +0.02 44 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 2.61 0.00 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.06 -0.07 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.55 -0.08 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.02 -0.02 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.49 -0.06 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.98 +0.03 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.46 -0.05 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.92 -0.03 0 0 0 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 0.02 0.00 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.23 +0.01 39 0 97 0
28AUG26 11.50 P 0.33 0.33 0.33 0.35 +0.01 39 4 199 -4
28AUG26 12.00 P 0.00 0.00 0.00 0.50 0.00 39 0 476 0
28AUG26 12.50 P 0.00 0.00 0.00 0.70 +0.01 39 0 299 0
28AUG26 13.00 P 0.00 0.00 0.00 0.93 -0.01 39 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 1.23 +0.01 39 0 46 0
28AUG26 14.00 P 0.00 0.00 0.00 1.55 -0.01 39 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 1.92 -0.04 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.30 -0.04 40 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 2.71 -0.05 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.14 -0.06 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.62 -0.02 43 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.08 -0.02 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.51 -0.05 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.98 -0.05 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.47 -0.05 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.94 -0.05 0 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 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 38 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 40 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 0.00 39 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 0.00 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 -0.01 39 0 90 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 -0.01 39 0 64 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 -0.01 39 0 108 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 -0.01 39 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 0.87 +0.01 40 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.13 0.00 40 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 1.42 -0.02 40 0 5,372 0
29SEP26 14.00 P 0.00 0.00 0.00 1.75 -0.02 41 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.10 +0.01 41 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.48 -0.03 42 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 2.88 -0.04 42 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.31 -0.04 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.76 -0.02 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.22 -0.03 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.69 -0.04 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.17 -0.04 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.66 -0.01 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.15 -0.01 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.63 -0.02 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 -0.03 37 0 60 0
30DEC26 10.50 P 0.39 0.39 0.39 0.39 -0.02 37 3 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.52 -0.03 37 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.70 -0.02 37 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.90 -0.02 37 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.13 -0.02 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.38 -0.04 37 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.68 -0.08 38 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.99 -0.08 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.33 -0.09 38 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.70 -0.08 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.08 -0.08 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.49 -0.08 40 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.91 -0.08 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.34 -0.08 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.80 -0.07 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.26 -0.07 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.73 -0.05 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.21 -0.04 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.70 +0.01 47 0 0 0
30MAR27 8.75 P 0.19 0.19 0.19 0.19 +0.01 37 10 16 +10
30MAR27 9.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
30MAR27 9.50 P 0.33 0.33 0.33 0.32 +0.02 37 2 5 -2
30MAR27 9.75 P 0.00 0.00 0.00 0.36 0.00 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.42 0.00 37 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.55 0.00 37 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.71 0.00 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.89 0.00 37 0 19 0
30MAR27 12.00 P 0.00 0.00 0.00 1.09 -0.02 36 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 1.35 +0.01 37 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.61 -0.02 37 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.95 +0.05 38 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.24 +0.01 38 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.57 0.00 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.94 +0.02 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.31 +0.01 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.70 +0.01 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.11 +0.01 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.51 -0.01 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.95 -0.01 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.38 -0.02 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.81 -0.04 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.28 -0.01 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.77 0.00 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.31 0.00 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.36 +0.01 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.42 +0.01 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.48 0.00 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.55 0.00 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.70 +0.01 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.88 +0.01 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.09 +0.01 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.28 0.00 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.57 +0.03 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.83 +0.02 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.13 +0.02 38 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 2.41 -0.01 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.75 0.00 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.10 0.00 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.47 0.00 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.85 0.00 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.24 -0.01 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.66 0.00 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.06 -0.02 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.50 -0.01 40 0 0 0
TOTAL PUT 377 25,278 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.04
29JUN26 0.55 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.04 -0.01 40 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.02 0.00 38 0 177 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 49 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 66 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 74 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 95 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 101 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 118 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 137 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.25 -0.01 63 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 2 0
30JUL26 1.05 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.04 0.00 44 0 258 0
30JUL26 1.15 C 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 -0.01 37 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.30 -0.01 64 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.25 -0.01 54 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.30 -0.01 56 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.06 -0.01 40 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 36 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.35 -0.01 49 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.22 -0.02 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.12 0.00 42 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.09 -0.01 38 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.07 0.00 42 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.05 0.00 39 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.04 0.00 38 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.03 0.00 38 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.02 0.00 35 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.45 -0.01 53 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.09 -0.01 40 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.08 -0.01 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.07 -0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.05 -0.01 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.45 -0.02 45 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29JUN27 1.10 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.10 -0.01 40 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
TOTAL CALL 0 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 0.00 146 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 0.00 35 0 18 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 +0.01 41 0 129 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 +0.01 40 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.12 +0.01 41 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.17 +0.02 51 0 61 0
29JUN26 1.25 P 0.00 0.00 0.00 0.22 +0.02 61 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.56 +0.01 0 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.76 +0.01 0 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 0.95 P 0.02 0.02 0.02 0.03 0.00 36 4 8 +4
30JUL26 1.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.08 0.00 37 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.20 +0.01 41 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.44 +0.02 52 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.49 +0.02 56 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.54 +0.02 60 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.59 +0.02 64 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.13 +0.01 40 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.20 0.00 34 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.25 +0.01 40 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.49 +0.02 47 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.54 +0.02 51 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.59 +0.02 54 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 0.00 35 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.14 +0.01 39 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.17 0.00 36 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.21 0.00 36 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.26 +0.01 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.30 +0.01 39 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.34 0.00 32 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.39 +0.01 36 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.54 +0.02 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.59 +0.02 48 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.79 +0.02 58 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.84 +0.02 60 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.89 +0.02 63 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 0.00 38 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 0.00 37 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.13 0.00 37 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.16 0.00 37 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.20 +0.01 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.24 +0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.36 +0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.40 +0.01 37 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.49 +0.01 34 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.59 +0.01 39 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.64 +0.02 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.69 +0.02 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.74 +0.02 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.79 +0.02 47 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.84 +0.02 49 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 43 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 41 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 0.00 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.16 +0.01 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.19 +0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.22 0.00 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.26 +0.01 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.29 0.00 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.33 0.00 39 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.37 0.00 38 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.50 +0.01 38 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.59 +0.01 35 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.64 +0.01 37 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.69 +0.01 38 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.13 +0.01 42 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN27 1.05 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.43 +0.01 40 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.51 0.00 38 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
TOTAL PUT 4 941 +4
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$ 3.17
29JUN26 1.80 C 0.00 0.00 0.00 1.38 +0.03 110 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.18 +0.03 91 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.68 +0.02 50 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.59 +0.03 54 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.49 +0.03 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 +0.03 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 +0.02 32 0 54 0
29JUN26 3.20 C 0.10 0.10 0.10 0.08 0.00 27 1 107 0
29JUN26 3.30 C 0.05 0.06 0.05 0.06 +0.01 32 7 75 -1
29JUN26 3.40 C 0.03 0.03 0.03 0.03 0.00 31 2 28 0
29JUN26 3.50 C 0.00 0.00 0.00 0.02 0.00 33 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 38 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 4.00 C 0.01 0.01 0.01 0.01 0.00 53 2 3 -2
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 77 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.08 +0.02 42 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.98 +0.02 35 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.88 +0.02 25 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.60 +0.04 38 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.34 +0.04 34 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.19 +0.01 29 0 30 0
30JUL26 3.20 C 0.00 0.00 0.00 0.14 +0.01 29 0 43 0
30JUL26 3.30 C 0.00 0.00 0.00 0.11 +0.01 32 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.07 0.00 30 0 37 0
30JUL26 3.50 C 0.00 0.00 0.00 0.05 0.00 30 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.04 +0.01 33 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 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 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.99 +0.02 40 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.89 +0.02 35 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.79 +0.02 30 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.60 +0.03 29 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.51 +0.03 28 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.22 +0.01 28 0 33 0
28AUG26 3.20 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.14 +0.01 30 0 4 0
28AUG26 3.40 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
28AUG26 3.50 C 0.10 0.10 0.10 0.08 0.00 30 1 2 +1
28AUG26 3.60 C 0.00 0.00 0.00 0.06 0.00 31 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.05 +0.01 32 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 0.00 30 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 30 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 1.24 +0.02 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.19 +0.02 36 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.09 +0.02 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.99 +0.02 22 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.71 +0.04 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 +0.03 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.38 +0.02 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.31 +0.01 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 +0.02 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 +0.01 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.14 +0.01 30 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 0.00 29 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 0.00 30 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 +0.01 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 +0.01 30 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 1.21 +0.02 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.11 +0.02 29 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.03 +0.04 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.93 +0.03 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.84 +0.04 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.67 +0.04 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.52 +0.03 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 +0.03 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 +0.02 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 +0.02 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 +0.02 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 +0.01 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 +0.01 29 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 +0.01 30 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 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 29 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 29 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 25 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.13 +0.02 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.04 +0.02 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 +0.02 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 +0.02 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 +0.04 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 +0.04 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 +0.03 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 +0.04 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.40 +0.02 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.34 +0.01 28 0 606 0
30MAR27 3.30 C 0.00 0.00 0.00 0.31 +0.02 29 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 +0.01 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 0.00 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 0.00 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 0.00 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 0.00 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 0.00 28 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 28 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 1.14 +0.01 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.05 +0.01 27 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.97 +0.02 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.89 +0.02 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.81 +0.02 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.73 +0.01 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.66 +0.01 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 +0.02 30 0 0 0
29JUN27 3.00 C 0.50 0.50 0.50 0.49 +0.02 29 1 1 +1
29JUN27 3.10 C 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
TOTAL CALL 14 5,124 -1
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 139 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 0.00 33 0 139 0
29JUN26 3.00 P 0.03 0.03 0.03 0.03 -0.01 28 2 106 -2
29JUN26 3.10 P 0.05 0.05 0.05 0.07 0.00 31 6 292 -6
29JUN26 3.20 P 0.00 0.00 0.00 0.12 -0.01 32 0 79 0
29JUN26 3.30 P 0.00 0.00 0.00 0.17 -0.03 28 0 15 0
29JUN26 3.40 P 0.00 0.00 0.00 0.26 -0.02 33 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.35 -0.02 36 0 9 0
29JUN26 3.60 P 0.00 0.00 0.00 0.44 -0.03 36 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.54 -0.03 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.64 -0.03 47 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.14 -0.04 71 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.24 -0.04 75 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 +0.01 32 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.04 0.00 29 0 19 0
30JUL26 3.00 P 0.07 0.07 0.07 0.07 0.00 29 1 56 -1
30JUL26 3.10 P 0.10 0.10 0.10 0.11 -0.01 30 10 35 -10
30JUL26 3.20 P 0.14 0.14 0.14 0.16 -0.01 30 1 17 +1
30JUL26 3.30 P 0.00 0.00 0.00 0.22 -0.01 30 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.30 -0.01 32 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.38 -0.01 34 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.46 -0.02 33 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.55 -0.02 34 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.65 -0.02 38 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.74 -0.03 37 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.84 -0.03 40 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.14 -0.04 50 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.24 -0.04 53 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 0.00 29 0 8 0
28AUG26 2.90 P 0.00 0.00 0.00 0.07 0.00 30 0 14 0
28AUG26 3.00 P 0.00 0.00 0.00 0.10 0.00 30 0 14 0
28AUG26 3.10 P 0.14 0.14 0.14 0.14 -0.01 29 1 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.20 0.00 31 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.48 -0.02 32 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.66 -0.02 35 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.75 -0.03 35 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.84 -0.04 34 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.94 -0.04 37 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.14 -0.04 42 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.24 -0.04 45 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 29 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 -0.02 27 0 13 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 -0.01 29 0 22 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 23 0
29SEP26 3.10 P 0.16 0.16 0.16 0.16 -0.01 28 1 27 +1
29SEP26 3.20 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 -0.01 30 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 -0.02 30 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.42 -0.01 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.50 -0.01 32 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.58 -0.02 32 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.67 -0.02 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.76 -0.02 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.85 -0.03 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 -0.04 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.05 -0.03 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 -0.04 37 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.24 -0.04 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 -0.01 28 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 -0.02 28 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 16 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 -0.01 28 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 -0.03 28 0 210 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 -0.02 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 -0.02 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.62 -0.02 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.70 -0.03 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.79 -0.02 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.96 -0.04 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 -0.04 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 -0.04 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.24 -0.04 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 0.00 28 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 -0.01 27 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 -0.01 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 0.00 28 0 5 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 -0.01 28 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 0.00 28 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 -0.02 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 -0.02 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 -0.02 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.50 -0.02 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 -0.02 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.73 -0.02 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.81 -0.02 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.90 -0.02 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.98 -0.03 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.07 -0.03 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.16 -0.03 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.25 -0.03 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.34 -0.04 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.44 -0.03 32 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 -0.01 28 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.78 -0.03 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.94 -0.03 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.03 -0.02 28 0 0 0
TOTAL PUT 22 5,702 -17
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$ 27.30
29JUN26 9.75 C 0.00 0.00 0.00 17.87 -1.23 260 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 17.32 -1.50 116 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.93 -1.39 198 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.53 -1.30 214 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.82 -1.50 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.62 -1.20 212 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.82 -1.51 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.35 -1.48 125 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.13 -1.20 186 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.51 -1.32 159 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 13.12 -1.21 168 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.47 -1.39 137 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.12 -1.21 153 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.33 -1.50 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.96 -1.38 116 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.54 -1.29 122 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.13 -1.22 126 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 9.33 -1.51 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.10 -1.28 110 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.52 -1.28 95 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.99 -1.31 86 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.53 -1.28 85 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.35 -1.55 43 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 5.30 -1.62 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.53 -1.38 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.59 -1.34 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.75 -1.28 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.05 -1.14 45 0 0 0
29JUN26 27.00 C 1.79 1.79 1.24 1.47 -0.98 45 29 29 +29
29JUN26 28.00 C 0.98 1.03 0.83 1.03 -0.76 46 27 68 +23
29JUN26 29.00 C 0.96 0.96 0.55 0.69 -0.60 46 9 49 +2
29JUN26 30.00 C 0.60 0.60 0.40 0.44 -0.47 46 74 83 +28
29JUN26 31.00 C 0.27 0.27 0.27 0.27 -0.35 46 8 322 +1
29JUN26 32.00 C 0.28 0.28 0.20 0.16 -0.24 45 12 404 -8
29JUN26 33.00 C 0.12 0.12 0.12 0.09 -0.16 45 3 184 +1
29JUN26 34.00 C 0.11 0.11 0.11 0.05 -0.10 45 3 366 -1
29JUN26 35.00 C 0.09 0.09 0.07 0.03 -0.06 46 3 159 +1
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 360 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 84 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 8 0
30JUL26 19.50 C 0.00 0.00 0.00 8.02 -1.37 56 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.55 -1.41 55 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.57 -1.37 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.54 -1.49 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.68 -1.48 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.89 -1.27 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.31 -1.15 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.73 -1.00 46 0 0 0
30JUL26 27.00 C 1.98 2.17 1.98 2.16 -0.92 45 61 59 +59
30JUL26 28.00 C 1.51 1.71 1.51 1.71 -0.73 46 24 24 +24
30JUL26 29.00 C 1.34 1.34 1.34 1.35 -0.65 46 1 60 -1
30JUL26 30.00 C 0.00 0.00 0.00 1.04 -0.56 46 0 21 0
30JUL26 31.00 C 0.83 0.83 0.83 0.78 -0.49 46 21 33 +17
30JUL26 32.00 C 0.77 0.77 0.62 0.58 -0.41 46 19 34 +17
30JUL26 33.00 C 0.62 0.62 0.48 0.43 -0.32 46 4 84 +2
30JUL26 34.00 C 0.00 0.00 0.00 0.31 -0.26 45 0 53 0
30JUL26 35.00 C 0.44 0.44 0.44 0.23 -0.19 46 1 44 0
30JUL26 36.00 C 0.00 0.00 0.00 0.16 -0.15 45 0 130 0
30JUL26 37.00 C 0.19 0.19 0.19 0.12 -0.11 46 6 49 -6
30JUL26 38.00 C 0.00 0.00 0.00 0.08 -0.08 45 0 41 0
30JUL26 39.00 C 0.00 0.00 0.00 0.06 -0.06 46 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 -0.05 46 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28AUG26 19.50 C 0.00 0.00 0.00 8.02 -1.42 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.55 -1.47 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.78 -1.39 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.99 -1.22 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.27 -1.11 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.49 -1.10 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.77 -1.04 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.06 -1.11 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.65 -0.91 46 0 6 0
28AUG26 28.00 C 0.00 0.00 0.00 2.21 -0.80 46 0 9 0
28AUG26 29.00 C 1.70 1.70 1.66 1.83 -0.69 46 12 50 +6
28AUG26 30.00 C 0.00 0.00 0.00 1.51 -0.60 46 0 1 0
28AUG26 31.00 C 0.00 0.00 0.00 1.22 -0.57 46 0 62 0
28AUG26 32.00 C 0.91 0.91 0.91 0.98 -0.49 46 6 36 +6
28AUG26 33.00 C 0.00 0.00 0.00 0.78 -0.42 46 0 80 0
28AUG26 34.00 C 0.00 0.00 0.00 0.62 -0.35 46 0 117 0
28AUG26 35.00 C 0.00 0.00 0.00 0.49 -0.29 46 0 48 0
28AUG26 36.00 C 0.00 0.00 0.00 0.38 -0.25 46 0 17 0
28AUG26 37.00 C 0.43 0.43 0.40 0.30 -0.20 46 4 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.23 -0.17 46 0 0 0
28AUG26 39.00 C 0.25 0.25 0.25 0.18 -0.13 46 6 17 +1
28AUG26 40.00 C 0.00 0.00 0.00 0.14 -0.11 46 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.11 -0.08 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.08 -0.07 45 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.13 -1.39 52 0 0 0
29SEP26 18.00 C 9.38 9.38 9.38 9.57 -1.47 44 2 2 +2
29SEP26 18.50 C 0.00 0.00 0.00 9.10 -1.51 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.62 -1.46 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.22 -1.46 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.75 -1.42 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.13 -1.19 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.06 -1.37 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.32 -1.29 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.75 -1.08 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.13 -0.99 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.56 -0.91 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.06 -0.90 45 0 3 0
29SEP26 28.00 C 2.36 2.64 2.36 2.64 -0.79 46 46 46 +46
29SEP26 29.00 C 0.00 0.00 0.00 2.24 -0.69 46 0 0 0
29SEP26 30.00 C 1.70 1.74 1.70 1.91 -0.62 46 30 26 +21
29SEP26 31.00 C 1.45 1.54 1.45 1.62 -0.56 46 18 42 0
29SEP26 32.00 C 0.00 0.00 0.00 1.36 -0.52 46 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 1.13 -0.46 46 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.94 -0.40 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.78 -0.35 46 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.64 -0.30 46 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.51 -0.27 45 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.43 -0.22 45 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.36 -0.18 46 0 592 0
29SEP26 40.00 C 0.00 0.00 0.00 0.29 -0.15 45 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.24 -0.13 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 -0.11 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 -0.09 46 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.07 46 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.07 45 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 -0.05 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.04 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 8.52 -1.33 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.10 -1.33 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.35 -1.27 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.63 -1.22 46 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 6.06 -1.08 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.42 -1.04 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.83 -1.00 47 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 4.29 -0.94 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.80 -0.87 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.36 -0.79 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.97 -0.62 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.60 -0.66 46 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 2.30 -0.59 46 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 2.01 -0.53 46 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 1.77 -0.48 46 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.55 -0.41 46 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 1.35 -0.39 46 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 1.15 -0.37 45 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.99 -0.35 45 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.87 -0.30 45 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.78 -0.24 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.66 -0.21 45 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.60 -0.16 45 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.52 -0.16 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.45 -0.15 45 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.39 -0.13 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.34 -0.11 45 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.29 -0.11 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.26 -0.08 45 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.22 -0.08 45 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.19 -0.07 45 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 8.92 -1.28 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.53 -1.27 49 0 0 0
30MAR27 21.00 C 7.90 7.90 7.90 7.78 -1.26 47 1 2 +1
30MAR27 22.00 C 0.00 0.00 0.00 7.09 -1.26 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.45 -1.21 46 0 0 0
30MAR27 24.00 C 5.80 5.80 5.80 5.85 -1.15 46 1 1 +1
30MAR27 25.00 C 0.00 0.00 0.00 5.31 -1.09 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.80 -1.04 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.35 -0.98 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.93 -0.91 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.45 -0.97 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.21 -0.79 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.88 -0.77 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.62 -0.70 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.35 -0.65 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.12 -0.62 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.91 -0.56 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.71 -0.53 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.50 -0.54 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.36 -0.48 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.21 -0.41 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.09 -0.43 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 1.02 -0.35 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.88 -0.35 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.81 -0.32 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.74 -0.28 44 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.66 -0.22 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.59 -0.24 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.53 -0.23 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.48 -0.20 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.43 -0.18 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.39 -1.09 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.04 -1.07 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.36 -1.06 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.74 -1.02 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.11 -1.01 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.56 -0.97 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.05 -0.93 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.57 -0.90 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.14 -0.84 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.73 -0.81 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.36 -0.76 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.04 -0.70 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.72 -0.67 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.43 -0.63 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.14 -0.62 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.91 -0.57 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.82 -0.40 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.60 -0.39 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.35 -0.41 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.24 -0.32 47 0 0 0
TOTAL CALL 431 19,083 +272
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 102 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 15 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.06 45 0 17 0
29JUN26 24.00 P 0.28 0.28 0.28 0.22 +0.13 46 15 119 -15
29JUN26 25.00 P 0.33 0.44 0.33 0.42 +0.24 46 21 96 +3
29JUN26 26.00 P 0.41 0.80 0.41 0.70 +0.35 45 61 170 +43
29JUN26 27.00 P 0.78 1.27 0.78 1.12 +0.53 45 18 58 -5
29JUN26 28.00 P 1.73 1.73 1.73 1.66 +0.69 45 55 232 +52
29JUN26 29.00 P 0.00 0.00 0.00 2.32 +0.86 45 0 346 0
29JUN26 30.00 P 0.00 0.00 0.00 3.07 +0.96 45 0 284 0
29JUN26 31.00 P 4.00 4.00 4.00 4.03 +1.29 51 1 192 0
29JUN26 32.00 P 0.00 0.00 0.00 4.94 +1.41 54 0 273 0
29JUN26 33.00 P 0.00 0.00 0.00 5.90 +1.38 58 0 273 0
29JUN26 34.00 P 0.00 0.00 0.00 6.88 +1.42 63 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 7.86 +1.49 68 0 72 0
29JUN26 36.00 P 0.00 0.00 0.00 8.70 +1.40 0 0 94 0
29JUN26 37.00 P 0.00 0.00 0.00 9.70 +1.41 0 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 10.70 +1.42 0 0 72 -43
29JUN26 39.00 P 0.00 0.00 0.00 11.70 +1.43 0 0 60 0
29JUN26 40.00 P 0.00 0.00 0.00 12.70 +1.50 0 0 89 0
29JUN26 41.00 P 0.00 0.00 0.00 13.70 +1.50 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.70 +1.44 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.70 +1.50 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.70 +1.37 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.82 +1.62 109 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.70 +1.50 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.70 +1.50 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.70 +1.50 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.70 +1.44 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.80 +1.60 124 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.20 +1.50 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 27.81 +1.45 141 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.31 +1.61 149 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 32.70 +1.50 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 +0.03 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 +0.04 46 0 10 0
30JUL26 21.00 P 0.18 0.19 0.18 0.13 +0.06 45 35 35 +35
30JUL26 22.00 P 0.24 0.29 0.24 0.24 +0.11 46 3 4 +3
30JUL26 23.00 P 0.00 0.00 0.00 0.40 +0.18 46 0 25 0
30JUL26 24.00 P 0.67 0.67 0.61 0.61 +0.25 45 21 50 +17
30JUL26 25.00 P 0.98 0.99 0.89 0.90 +0.33 45 50 104 +47
30JUL26 26.00 P 1.05 1.39 1.05 1.27 +0.45 45 36 43 +32
30JUL26 27.00 P 1.87 1.87 1.73 1.73 +0.57 45 128 303 +97
30JUL26 28.00 P 2.10 2.31 2.10 2.28 +0.69 45 20 100 0
30JUL26 29.00 P 0.00 0.00 0.00 2.94 +0.84 46 0 85 0
30JUL26 30.00 P 0.00 0.00 0.00 3.60 +0.89 45 0 81 0
30JUL26 31.00 P 0.00 0.00 0.00 4.48 +1.11 49 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 5.32 +1.29 50 0 320 0
30JUL26 33.00 P 0.00 0.00 0.00 6.20 +1.39 52 0 146 0
30JUL26 34.00 P 0.00 0.00 0.00 7.10 +1.33 53 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 8.02 +1.37 55 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 8.96 +1.43 56 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 9.71 +1.32 41 0 75 0
30JUL26 38.00 P 0.00 0.00 0.00 10.72 +1.39 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.70 +1.33 0 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 12.70 +1.43 0 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 13.77 +1.47 61 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.77 +1.51 64 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.82 +1.60 71 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.70 +1.37 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.83 +1.55 78 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 18.70 +1.43 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 19.70 +1.43 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 20.70 +1.43 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.14 +0.06 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.18 +0.07 46 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.30 +0.12 46 0 1 0
28AUG26 22.00 P 0.00 0.00 0.00 0.46 +0.17 46 0 4 0
28AUG26 23.00 P 0.00 0.00 0.00 0.68 +0.24 46 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.95 +0.30 46 0 17 0
28AUG26 25.00 P 0.00 0.00 0.00 1.28 +0.39 46 0 29 0
28AUG26 26.00 P 0.00 0.00 0.00 1.68 +0.47 45 0 2 0
28AUG26 27.00 P 2.29 2.32 2.29 2.16 +0.57 45 45 63 +44
28AUG26 28.00 P 0.00 0.00 0.00 2.72 +0.68 45 0 36 0
28AUG26 29.00 P 3.50 3.50 3.50 3.33 +0.77 45 1 88 +1
28AUG26 30.00 P 0.00 0.00 0.00 4.11 +0.95 48 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 4.86 +1.05 48 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 5.42 +0.90 44 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 6.26 +0.95 45 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 7.14 +1.05 46 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 8.02 +1.07 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.05 +1.28 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.93 +1.38 49 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.88 +1.36 50 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.89 +1.42 53 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.73 +1.32 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.77 +1.43 52 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.77 +1.47 54 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.82 +1.60 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.04 45 0 11 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.05 45 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.07 45 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.08 45 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 +0.10 46 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 +0.12 46 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 +0.17 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 +0.23 46 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 +0.27 45 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 1.23 +0.33 45 0 17 0
29SEP26 25.00 P 0.00 0.00 0.00 1.59 +0.41 45 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.02 +0.49 45 0 4 0
29SEP26 27.00 P 2.28 2.63 2.28 2.52 +0.58 45 11 19 +11
29SEP26 28.00 P 0.00 0.00 0.00 3.05 +0.64 45 0 5 0
29SEP26 29.00 P 0.00 0.00 0.00 3.58 +0.66 43 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 4.29 +0.77 44 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 5.08 +0.91 46 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 5.87 +1.01 47 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 6.75 +1.16 49 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 7.45 +1.08 47 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 8.27 +1.10 46 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 9.17 +1.16 47 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 10.12 +1.26 48 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 11.04 +1.29 49 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 11.97 +1.32 50 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 12.93 +1.45 51 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 13.80 +1.33 47 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 14.78 +1.37 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.85 +1.39 54 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 16.74 +1.41 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.89 +1.61 60 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.86 +1.59 61 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.76 +1.49 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.76 +1.49 59 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.78 +1.52 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.80 +1.60 65 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.23 +1.51 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.81 +1.45 74 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.31 +1.59 77 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.72 +1.50 73 0 0 0
30DEC26 19.50 P 0.61 0.61 0.61 0.75 +0.22 45 2 2 +2
30DEC26 20.00 P 0.00 0.00 0.00 0.83 +0.21 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.10 +0.27 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.41 +0.36 44 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.76 +0.42 44 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 2.17 +0.50 44 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 2.62 +0.57 44 0 6 0
30DEC26 26.00 P 0.00 0.00 0.00 3.11 +0.64 44 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.65 +0.70 43 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 4.22 +0.76 43 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 4.84 +0.82 43 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 5.48 +0.88 43 1 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.17 +0.93 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.88 +0.98 42 0 19 0
30DEC26 33.00 P 0.00 0.00 0.00 7.62 +1.03 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 8.39 +1.09 41 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 9.17 +1.06 40 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 9.99 +1.14 40 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 10.86 +1.20 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.73 +1.23 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.60 +1.26 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.37 +1.16 34 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 14.27 +1.17 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.24 +1.25 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.04 +1.15 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.10 +1.30 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.04 +1.32 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.98 +1.33 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.94 +1.36 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.89 +1.36 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.84 +1.38 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.11 +0.25 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.18 +0.22 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.48 +0.26 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.83 +0.32 43 0 0 0
30MAR27 23.00 P 2.02 2.02 2.02 2.22 +0.37 43 1 5 +1
30MAR27 24.00 P 0.00 0.00 0.00 2.64 +0.41 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.11 +0.46 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.61 +0.51 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 4.16 +0.57 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.74 +0.63 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.37 +0.69 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.99 +0.73 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.65 +0.76 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 7.36 +0.82 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.08 +0.87 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 8.82 +0.90 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 9.65 +1.01 41 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 10.43 +1.03 40 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 11.29 +1.11 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.08 +1.09 40 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 12.95 +1.14 40 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 13.80 +1.15 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.57 +1.06 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.40 +1.03 34 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 16.29 +1.03 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.21 +1.07 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.13 +1.09 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.06 +1.11 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.98 +1.12 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.92 +1.14 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.86 +1.15 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.67 +0.30 48 0 9 0
29JUN27 20.00 P 0.00 0.00 0.00 1.85 +0.33 48 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.23 +0.39 48 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 2.62 +0.40 47 0 0 0
29JUN27 23.00 P 3.10 3.10 3.10 3.05 +0.44 47 1 1 +1
29JUN27 24.00 P 0.00 0.00 0.00 3.51 +0.47 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.02 +0.52 47 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 4.55 +0.56 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.12 +0.61 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.76 +0.69 47 1 1 +1
29JUN27 29.00 P 0.00 0.00 0.00 6.38 +0.72 47 0 0 0
29JUN27 30.00 P 7.29 7.29 7.29 7.00 +0.72 47 15 15 +15
29JUN27 31.00 P 0.00 0.00 0.00 7.76 +0.84 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.57 +0.98 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.10 +0.80 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.85 +0.85 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.61 +0.88 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.39 +0.90 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.18 +0.92 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.06 +1.03 47 0 0 0
TOTAL PUT 542 8,906 +342
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 84.75
05JUN26 55.00 C 0.00 0.00 0.00 29.87 -0.78 426 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 27.37 -0.78 387 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 24.87 -0.79 350 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 22.37 -0.79 314 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 19.87 -0.81 278 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 17.37 -0.78 243 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 14.87 -0.79 210 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 12.37 -0.83 177 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 9.87 -0.83 145 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 7.37 -0.80 112 0 0 0
05JUN26 80.00 C 4.76 4.76 4.75 4.80 -0.79 65 58 0 -79
05JUN26 82.50 C 2.25 2.26 2.25 2.30 -0.80 35 3 0 -146
05JUN26 85.00 C 0.40 0.40 0.02 0.12 -0.57 12 494 1,278 +373
05JUN26 87.50 C 0.01 0.01 0.01 0.01 -0.11 30 12 1,737 0
05JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 32 0
05JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.04 73 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.03 92 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 111 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 128 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 29.87 -0.85 237 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 27.37 -0.85 217 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 24.87 -0.84 198 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 22.37 -0.85 180 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 19.87 -0.85 162 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 17.37 -0.85 144 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 14.87 -0.79 126 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 12.37 -0.83 109 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 9.87 -0.83 91 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 7.37 -0.80 74 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 4.87 -0.72 55 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 2.30 -0.80 30 0 0 -14
12JUN26 85.00 C 0.49 0.54 0.07 0.12 -0.59 12 294 394 +192
12JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.11 18 0 84 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.87 -0.87 178 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.09 -0.61 186 0 0 -1
29JUN26 52.50 C 0.00 0.00 0.00 32.60 -0.62 173 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.87 -0.89 147 0 0 -15
29JUN26 57.50 C 0.00 0.00 0.00 27.37 -0.85 135 0 0 -79
29JUN26 60.00 C 0.00 0.00 0.00 24.87 -0.87 123 0 0 -25
29JUN26 62.50 C 0.00 0.00 0.00 22.60 -0.64 122 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.87 -0.86 100 0 0 -32
29JUN26 67.50 C 0.00 0.00 0.00 17.37 -0.86 90 0 1 -60
29JUN26 70.00 C 0.00 0.00 0.00 15.09 -0.57 87 0 2 -480
29JUN26 72.50 C 0.00 0.00 0.00 12.37 -0.83 68 0 3 -174
29JUN26 75.00 C 10.27 10.27 10.27 9.87 -0.83 58 60 0 -2,655
29JUN26 77.50 C 7.90 7.90 7.90 7.37 -0.80 47 2 9 -1,146
29JUN26 80.00 C 5.27 5.27 5.25 4.87 -0.72 36 38 21 -1,715
29JUN26 82.50 C 2.45 2.45 2.27 2.30 -0.80 21 62 12 -2,229
29JUN26 85.00 C 0.55 0.55 0.29 0.27 -0.50 12 299 7,352 +160
29JUN26 87.50 C 0.12 0.12 0.06 0.06 -0.14 13 250 4,771 -180
29JUN26 90.00 C 0.04 0.04 0.03 0.02 -0.08 15 22 5,016 -9
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.04 18 0 2,145 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 229 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 36.09 -0.65 131 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.09 -0.62 127 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.60 -0.62 117 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.87 -0.89 102 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.57 -0.65 98 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.95 -0.79 87 0 0 -30
30JUL26 62.50 C 0.00 0.00 0.00 22.60 -0.64 83 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.87 -0.86 70 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.37 -0.86 63 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.09 -0.57 59 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.37 -0.83 48 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.87 -0.83 40 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.37 -0.80 33 0 0 -416
30JUL26 80.00 C 4.86 4.86 4.86 4.87 -0.72 25 5 0 -328
30JUL26 82.50 C 2.86 2.86 2.45 2.31 -0.79 16 21 4 -1,172
30JUL26 85.00 C 1.05 1.05 0.82 0.68 -0.49 12 25 1,172 +15
30JUL26 87.50 C 0.53 0.53 0.40 0.36 -0.18 14 37 1,147 -6
30JUL26 90.00 C 0.27 0.27 0.19 0.20 -0.05 15 84 1,627 -50
30JUL26 92.50 C 0.00 0.00 0.00 0.12 +0.01 17 0 739 0
30JUL26 95.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 515 0
30JUL26 97.50 C 0.00 0.00 0.00 0.06 +0.03 21 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.04 -0.72 85 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.57 -0.66 79 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.04 -0.70 71 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.60 -0.64 66 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.06 -0.67 59 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.56 -0.67 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.09 -0.57 47 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.37 -0.83 38 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.87 -0.83 32 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.37 -0.80 26 0 0 0
28AUG26 80.00 C 5.00 5.00 5.00 4.87 -0.72 20 2 2 -29
28AUG26 82.50 C 2.54 2.54 2.41 2.40 -0.75 13 35 787 -5
28AUG26 85.00 C 1.48 1.48 1.36 1.42 -0.34 14 20 773 +19
28AUG26 87.50 C 0.95 0.95 0.75 0.82 -0.21 15 78 430 -24
28AUG26 90.00 C 0.55 0.55 0.45 0.46 -0.16 15 23 1,065 +10
28AUG26 92.50 C 0.00 0.00 0.00 0.27 -0.12 16 0 364 0
28AUG26 95.00 C 0.00 0.00 0.00 0.15 -0.09 17 0 225 0
28AUG26 97.50 C 0.00 0.00 0.00 0.08 -0.08 17 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.05 -0.05 18 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 -0.04 19 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.09 -0.65 89 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.09 -0.63 86 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.60 -0.62 80 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.06 -0.70 73 0 0 -30
29SEP26 57.50 C 0.00 0.00 0.00 27.57 -0.66 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.04 -0.70 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.60 -0.64 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.06 -0.67 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.56 -0.67 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.09 -0.57 39 0 0 -28
29SEP26 72.50 C 0.00 0.00 0.00 12.37 -0.83 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.87 -0.83 28 0 0 -719
29SEP26 77.50 C 0.00 0.00 0.00 7.37 -0.80 22 0 0 -379
29SEP26 80.00 C 4.74 4.74 4.74 4.87 -0.72 17 27 10 -2,285
29SEP26 82.50 C 2.91 2.91 2.60 3.18 -0.29 15 173 1,511 +137
29SEP26 85.00 C 1.73 1.73 1.73 2.42 -0.08 17 1 4,342 +1
29SEP26 87.50 C 1.04 1.12 0.95 1.89 -0.04 19 76 2,906 +21
29SEP26 90.00 C 0.66 0.66 0.66 1.53 +0.14 21 20 4,054 -10
29SEP26 92.50 C 0.00 0.00 0.00 1.27 +0.27 22 0 1,241 0
29SEP26 95.00 C 0.26 0.26 0.26 1.08 +0.35 24 5 1,102 0
29SEP26 97.50 C 0.00 0.00 0.00 0.95 +0.40 26 0 180 0
29SEP26 100.00 C 0.00 0.00 0.00 0.84 +0.43 28 0 257 0
29SEP26 102.50 C 0.00 0.00 0.00 0.78 +0.47 29 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.72 +0.48 31 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.67 +0.48 33 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.64 +0.49 34 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.62 +0.50 36 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.61 +0.51 38 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.60 +0.51 40 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.59 +0.51 41 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 36.09 -0.65 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.09 -0.63 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.60 -0.62 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.06 -0.70 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.57 -0.66 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.06 -0.68 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.60 -0.64 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.06 -0.67 35 0 0 -156
30DEC26 67.50 C 0.00 0.00 0.00 17.57 -0.66 31 0 0 -30
30DEC26 70.00 C 0.00 0.00 0.00 15.09 -0.57 27 0 0 -115
30DEC26 72.50 C 0.00 0.00 0.00 12.37 -0.83 22 0 0 -205
30DEC26 75.00 C 10.00 10.00 10.00 9.87 -0.84 18 1 2 -776
30DEC26 77.50 C 0.00 0.00 0.00 7.37 -0.80 15 0 586 -925
30DEC26 80.00 C 0.00 0.00 0.00 5.43 -0.70 13 0 20 -879
30DEC26 82.50 C 0.00 0.00 0.00 4.14 -0.54 14 0 1,133 0
30DEC26 85.00 C 2.23 2.23 2.23 3.31 -0.37 15 4 4,428 0
30DEC26 87.50 C 1.59 1.59 1.59 2.57 -0.34 16 4 1,928 +4
30DEC26 90.00 C 1.30 1.30 1.30 2.00 -0.31 17 2 1,361 -2
30DEC26 92.50 C 0.96 0.96 0.96 1.56 -0.29 17 1 640 0
30DEC26 95.00 C 0.71 0.71 0.71 1.22 -0.28 18 30 914 -30
30DEC26 97.50 C 0.00 0.00 0.00 0.98 -0.24 19 0 337 0
30DEC26 100.00 C 0.00 0.00 0.00 0.84 -0.16 20 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.78 -0.07 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.72 +0.01 23 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.67 +0.06 24 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.64 +0.11 25 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.62 +0.16 26 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.61 +0.19 28 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.60 +0.23 29 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 36.09 -0.65 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.09 -0.63 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.60 -0.62 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.06 -0.70 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.57 -0.66 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.06 -0.68 34 0 0 -1
30MAR27 62.50 C 0.00 0.00 0.00 22.60 -0.64 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.07 -0.66 27 0 2 -12
30MAR27 67.50 C 0.00 0.00 0.00 17.57 -0.66 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.09 -0.57 20 0 0 -7
30MAR27 72.50 C 0.00 0.00 0.00 12.37 -0.83 16 0 2 -30
30MAR27 75.00 C 0.00 0.00 0.00 9.87 -0.84 13 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.45 -0.75 11 0 0 -105
30MAR27 80.00 C 5.61 5.61 5.28 6.03 -0.79 12 180 399 +180
30MAR27 82.50 C 0.00 0.00 0.00 4.91 -0.50 13 0 459 0
30MAR27 85.00 C 0.00 0.00 0.00 4.05 -0.39 14 0 458 0
30MAR27 87.50 C 0.00 0.00 0.00 3.37 -0.33 15 0 321 0
30MAR27 90.00 C 1.89 1.89 1.89 2.83 -0.25 16 1 708 -1
30MAR27 92.50 C 1.48 1.52 1.48 2.42 -0.17 17 90 610 +90
30MAR27 95.00 C 0.00 0.00 0.00 2.07 -0.11 18 0 224 0
30MAR27 97.50 C 0.00 0.00 0.00 1.82 -0.08 19 0 237 0
30MAR27 100.00 C 0.00 0.00 0.00 1.60 -0.04 20 0 175 0
30MAR27 102.50 C 0.00 0.00 0.00 1.44 -0.02 21 0 5 0
30MAR27 105.00 C 0.00 0.00 0.00 1.29 +0.01 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.20 +0.04 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.11 +0.05 24 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 1.04 +0.08 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.97 +0.07 26 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.93 +0.09 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.06 -0.70 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.57 -0.67 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.06 -0.68 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.60 -0.64 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.07 -0.67 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.57 -0.67 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.09 -0.57 16 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.37 -0.83 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.42 -0.66 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.76 -0.62 13 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.15 -0.54 13 0 10 0
29JUN27 82.50 C 0.00 0.00 0.00 6.04 -0.49 14 0 18 0
29JUN27 85.00 C 3.84 3.84 3.84 5.13 -0.46 15 1 8 +1
29JUN27 87.50 C 3.03 3.03 3.03 4.42 -0.40 16 30 190 +30
29JUN27 90.00 C 2.39 2.39 2.39 3.77 -0.38 17 1 3 +1
29JUN27 92.50 C 1.95 1.95 1.88 3.22 -0.38 17 71 77 +71
29JUN27 95.00 C 0.00 0.00 0.00 2.79 -0.38 18 0 92 0
29JUN27 97.50 C 0.00 0.00 0.00 2.42 -0.37 18 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.13 -0.37 19 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 1.88 -0.37 20 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.68 -0.36 20 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.49 -0.39 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.37 -0.36 22 0 4 0
29JUN27 112.50 C 0.41 0.41 0.41 1.25 -0.34 22 4 4 +4
29JUN27 115.00 C 0.00 0.00 0.00 1.14 -0.37 23 0 0 0
TOTAL CALL 2,646 71,532 -16,515
05JUN26 55.00 P 0.00 0.00 0.00 0.15 +0.14 401 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.17 +0.15 371 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.18 +0.15 337 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.20 +0.16 305 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.22 +0.17 274 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.23 +0.17 240 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.25 +0.18 207 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.27 +0.19 174 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.31 +0.21 143 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.36 +0.22 109 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 0.49 +0.27 77 0 137 0
05JUN26 82.50 P 0.17 0.32 0.12 0.89 +0.40 43 476 1,315 +212
05JUN26 85.00 P 2.15 2.64 1.84 2.68 +0.78 0 705 1,275 +550
05JUN26 87.50 P 4.58 4.63 4.58 5.11 +0.78 0 60 508 +60
05JUN26 90.00 P 6.93 7.13 6.93 7.53 +0.78 0 90 390 +90
05JUN26 92.50 P 10.02 10.03 10.02 9.99 +0.79 0 120 120 +120
05JUN26 95.00 P 0.00 0.00 0.00 12.49 +0.81 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 14.99 +0.84 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 17.48 +0.84 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 19.98 +0.78 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 22.48 +0.82 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 24.98 +0.78 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 27.48 +0.85 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 29.98 +0.83 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 32.48 +0.83 0 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.15 +0.14 142 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.17 +0.15 131 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.18 +0.15 119 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 0.20 +0.16 108 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 0.22 +0.17 97 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.23 +0.17 85 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.25 +0.18 73 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.27 +0.19 61 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.31 +0.21 50 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 0.36 +0.22 39 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 0.49 +0.27 27 0 10 0
12JUN26 82.50 P 0.40 0.65 0.40 0.89 +0.26 15 231 390 +194
12JUN26 85.00 P 2.44 2.60 2.44 2.69 +0.70 0 34 424 +34
12JUN26 87.50 P 4.40 4.40 4.40 5.26 +0.79 0 30 30 +30
12JUN26 90.00 P 6.89 6.93 6.89 7.76 +0.80 0 60 90 +60
12JUN26 92.50 P 0.00 0.00 0.00 10.26 +0.80 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 12.76 +0.81 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 15.26 +1.11 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 17.59 +0.92 0 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 20.09 +0.89 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 22.59 +0.91 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 25.09 +0.89 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 27.59 +0.92 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 30.10 +0.93 0 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 32.59 +0.93 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.15 +0.14 80 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 +0.15 74 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 +0.15 67 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.20 +0.16 61 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.22 +0.17 55 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 +0.17 48 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 +0.18 41 0 5,298 0
29JUN26 72.50 P 0.00 0.00 0.00 0.27 +0.19 35 0 4,712 0
29JUN26 75.00 P 0.01 0.01 0.01 0.31 +0.21 29 100 4,541 -100
29JUN26 77.50 P 0.05 0.05 0.05 0.36 +0.22 22 40 5,928 -40
29JUN26 80.00 P 0.15 0.21 0.15 0.49 +0.20 16 244 5,561 +129
29JUN26 82.50 P 0.80 1.00 0.70 1.20 +0.30 13 305 4,347 +125
29JUN26 85.00 P 2.26 2.73 2.16 2.81 +0.57 10 218 6,617 +24
29JUN26 87.50 P 5.00 5.00 4.85 5.27 +0.71 13 2 3,445 -2
29JUN26 90.00 P 7.48 7.48 7.48 7.76 +0.77 0 30 455 +30
29JUN26 92.50 P 0.00 0.00 0.00 10.26 +0.79 0 0 113 0
29JUN26 95.00 P 0.00 0.00 0.00 12.76 +0.44 0 0 609 0
29JUN26 97.50 P 0.00 0.00 0.00 15.26 +1.11 0 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 17.59 +0.92 0 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 20.09 +0.89 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 22.59 +0.91 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 25.09 +0.84 0 0 97 0
29JUN26 110.00 P 0.00 0.00 0.00 27.59 +0.92 0 0 103 0
29JUN26 112.50 P 0.00 0.00 0.00 30.10 +0.87 0 0 120 0
29JUN26 115.00 P 0.00 0.00 0.00 32.59 +0.93 0 0 352 0
29JUN26 117.50 P 0.00 0.00 0.00 35.02 +0.08 0 0 270 0
29JUN26 120.00 P 0.00 0.00 0.00 37.52 +0.88 0 0 178 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.15 +0.14 54 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.17 +0.15 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.18 +0.15 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.20 +0.16 41 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.22 +0.17 37 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.23 +0.17 32 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.25 +0.18 28 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.27 +0.19 23 0 315 0
30JUL26 75.00 P 0.07 0.07 0.07 0.31 +0.21 19 1 883 -1
30JUL26 77.50 P 0.17 0.17 0.17 0.36 +0.13 15 62 1,880 +60
30JUL26 80.00 P 0.52 0.58 0.52 0.77 +0.16 13 50 2,665 0
30JUL26 82.50 P 1.52 1.52 1.52 1.62 +0.23 12 9 1,265 -9
30JUL26 85.00 P 2.70 3.15 2.70 3.05 +0.38 11 6 866 +5
30JUL26 87.50 P 0.00 0.00 0.00 5.31 +0.72 12 0 1,332 0
30JUL26 90.00 P 0.00 0.00 0.00 7.79 +0.78 15 0 300 0
30JUL26 92.50 P 0.00 0.00 0.00 10.27 +0.80 17 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 13.14 +0.82 30 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 15.26 +0.81 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.59 +0.90 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.80 +1.60 44 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.61 +0.93 0 0 40 0
30JUL26 107.50 P 24.59 24.59 24.59 25.10 +0.14 0 30 30 +30
30JUL26 110.00 P 27.09 27.09 27.09 27.59 +0.92 0 30 60 +30
30JUL26 112.50 P 29.59 29.59 29.59 30.11 +0.88 0 30 120 +30
30JUL26 115.00 P 32.06 32.06 32.06 32.61 +0.95 0 30 30 +30
30JUL26 117.50 P 34.56 34.56 34.56 35.10 +0.16 0 30 30 +30
28AUG26 55.00 P 0.00 0.00 0.00 0.15 +0.14 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.17 +0.15 41 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.18 +0.15 37 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.20 +0.16 33 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.22 +0.17 30 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.23 +0.17 26 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.25 +0.18 23 0 21 0
28AUG26 72.50 P 0.08 0.08 0.08 0.27 +0.19 19 100 328 +100
28AUG26 75.00 P 0.19 0.19 0.19 0.31 +0.15 16 4 706 0
28AUG26 77.50 P 0.00 0.00 0.00 0.38 -0.03 12 0 1,290 0
28AUG26 80.00 P 0.90 1.08 0.90 1.07 +0.13 13 4 761 +1
28AUG26 82.50 P 2.00 2.00 2.00 2.11 +0.29 13 10 905 0
28AUG26 85.00 P 0.00 0.00 0.00 3.79 +0.66 15 0 947 0
28AUG26 87.50 P 0.00 0.00 0.00 5.61 +0.68 14 0 618 0
28AUG26 90.00 P 7.44 7.44 7.44 7.82 +0.59 14 30 244 +30
28AUG26 92.50 P 9.74 10.15 9.74 10.28 +0.81 16 150 270 +150
28AUG26 95.00 P 0.00 0.00 0.00 13.14 +0.80 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.26 +0.81 20 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.59 +0.90 0 0 13 0
28AUG26 102.50 P 0.00 0.00 0.00 20.80 +1.60 37 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.61 +0.13 0 0 42 0
28AUG26 107.50 P 0.00 0.00 0.00 25.10 +0.14 0 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 27.59 +0.92 0 0 60 0
28AUG26 112.50 P 0.00 0.00 0.00 30.11 +0.88 0 0 82 0
28AUG26 115.00 P 0.00 0.00 0.00 32.61 +0.95 0 0 126 0
28AUG26 117.50 P 0.00 0.00 0.00 35.10 +0.16 0 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 +0.14 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 +0.15 35 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 +0.15 31 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 +0.16 28 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 +0.17 26 0 237 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 +0.17 22 0 240 0
29SEP26 70.00 P 0.00 0.00 0.00 0.25 +0.18 20 0 2,900 0
29SEP26 72.50 P 0.00 0.00 0.00 0.27 +0.19 16 0 1,870 0
29SEP26 75.00 P 0.54 0.59 0.52 0.31 +0.15 14 48 3,338 +1
29SEP26 77.50 P 1.08 1.18 1.08 0.59 +0.18 13 44 1,841 +42
29SEP26 80.00 P 2.10 2.25 2.03 1.55 +0.50 15 59 4,558 -7
29SEP26 82.50 P 3.32 3.71 3.32 2.96 +0.65 16 102 1,632 +92
29SEP26 85.00 P 5.00 5.52 5.00 4.74 +0.75 18 166 1,686 +105
29SEP26 87.50 P 7.18 7.18 7.18 6.78 +0.81 20 2 324 0
29SEP26 90.00 P 0.00 0.00 0.00 8.99 +1.21 23 0 690 0
29SEP26 92.50 P 12.14 12.22 12.14 11.32 +1.38 25 90 653 -81
29SEP26 95.00 P 0.00 0.00 0.00 13.71 +1.13 28 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 16.17 +1.15 31 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 18.65 +1.13 33 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 21.17 +1.12 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.69 +1.08 39 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 26.23 +1.05 42 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.79 +1.03 45 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.34 +1.01 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.90 +0.99 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.47 +0.99 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.94 +0.88 56 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 0.15 +0.14 28 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 +0.15 26 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 +0.15 24 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 +0.16 22 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 +0.17 19 0 877 0
30DEC26 67.50 P 0.19 0.19 0.19 0.23 +0.17 17 30 499 +30
30DEC26 70.00 P 0.34 0.34 0.34 0.25 +0.18 15 60 3,391 +60
30DEC26 72.50 P 0.57 0.57 0.57 0.27 +0.13 13 2 742 -2
30DEC26 75.00 P 1.03 1.03 1.03 0.37 -0.07 11 75 1,308 0
30DEC26 77.50 P 1.80 1.80 1.80 1.00 -0.02 12 30 1,727 -30
30DEC26 80.00 P 2.87 2.87 2.87 2.04 +0.12 14 30 1,082 +30
30DEC26 82.50 P 4.35 4.35 4.35 3.44 +0.27 15 3 1,010 -3
30DEC26 85.00 P 6.10 6.10 6.10 5.16 +0.46 16 3 794 0
30DEC26 87.50 P 7.50 7.60 7.50 6.99 +0.49 17 2 203 0
30DEC26 90.00 P 0.00 0.00 0.00 8.99 +0.52 18 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 11.32 +1.01 20 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 13.71 +1.13 22 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 16.17 +1.15 24 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 18.65 +0.99 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 21.17 +1.02 29 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 23.69 +1.03 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.23 +1.02 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.79 +1.02 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.34 +1.01 38 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 33.90 +0.99 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.47 +0.99 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.15 +0.14 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.17 +0.15 22 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.18 +0.15 20 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.20 +0.16 18 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.22 +0.17 17 0 205 0
30MAR27 67.50 P 0.00 0.00 0.00 0.23 +0.17 15 0 104 0
30MAR27 70.00 P 0.00 0.00 0.00 0.25 +0.18 13 0 459 0
30MAR27 72.50 P 0.00 0.00 0.00 0.27 +0.11 11 0 121 0
30MAR27 75.00 P 0.00 0.00 0.00 0.56 +0.06 11 0 682 0
30MAR27 77.50 P 2.25 2.25 2.25 1.27 +0.14 12 1 321 +1
30MAR27 80.00 P 3.37 3.37 3.37 2.34 +0.23 13 3 438 +3
30MAR27 82.50 P 4.58 4.73 4.58 3.74 +0.33 14 36 957 +31
30MAR27 85.00 P 0.00 0.00 0.00 5.43 +0.44 15 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 7.34 +0.53 17 0 78 0
30MAR27 90.00 P 0.00 0.00 0.00 9.39 +0.60 18 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 11.32 +0.73 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.71 +0.96 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.24 +1.22 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.66 +0.81 24 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 21.17 +0.87 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.69 +0.92 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.23 +0.94 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.79 +0.97 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.34 +0.97 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.90 +0.97 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.47 +0.98 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.15 +0.14 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.17 +0.15 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.18 +0.15 18 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 0.20 +0.16 16 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 0.22 +0.17 15 0 5 0
29JUN27 67.50 P 0.00 0.00 0.00 0.23 +0.17 13 0 0 0
29JUN27 70.00 P 1.09 1.09 1.09 0.25 +0.12 11 50 52 +50
29JUN27 72.50 P 0.00 0.00 0.00 0.48 +0.09 11 0 4 0
29JUN27 75.00 P 2.15 2.22 2.15 1.04 +0.16 12 39 104 +38
29JUN27 77.50 P 3.20 3.20 3.20 1.88 +0.21 13 36 109 +36
29JUN27 80.00 P 4.46 4.46 4.45 3.02 +0.28 14 8 31 +8
29JUN27 82.50 P 0.00 0.00 0.00 4.43 +0.35 15 0 37 0
29JUN27 85.00 P 0.00 0.00 0.00 6.06 +0.38 16 0 189 0
29JUN27 87.50 P 0.00 0.00 0.00 7.91 +0.44 17 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.86 +0.48 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.58 +0.48 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.12 +0.91 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.40 +0.55 21 0 0 0
29JUN27 100.00 P 19.30 19.30 19.30 18.75 +0.56 22 30 30 +30
29JUN27 102.50 P 0.00 0.00 0.00 21.17 +0.60 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.69 +0.69 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.23 +0.76 27 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.79 +0.83 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.34 +0.87 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.90 +0.90 32 0 0 0
TOTAL PUT 4,270 105,707 +2,436
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$ 7.46
29JUN26 4.90 C 0.00 0.00 0.00 2.57 -0.18 56 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.47 -0.17 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 -0.17 68 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.96 -0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.72 -0.18 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.50 -0.15 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.23 -0.18 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.97 -0.16 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.73 -0.16 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.50 -0.15 22 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 -0.14 21 0 0 0
29JUN26 7.50 C 0.17 0.17 0.17 0.16 -0.10 22 50 55 +50
29JUN26 7.75 C 0.09 0.09 0.07 0.08 -0.06 23 19 1,161 -11
29JUN26 8.00 C 0.04 0.04 0.04 0.03 -0.04 22 53 1,494 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 23 0 670 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,157 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 1,075 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.58 -0.17 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.48 -0.17 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.23 -0.18 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.99 -0.17 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.77 -0.14 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.50 -0.16 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.28 -0.14 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.00 -0.17 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.77 -0.15 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.58 -0.12 23 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.38 -0.12 20 0 3 0
30JUL26 7.50 C 0.26 0.26 0.26 0.25 -0.08 21 3 105 0
30JUL26 7.75 C 0.18 0.18 0.16 0.15 -0.07 21 183 1,195 +177
30JUL26 8.00 C 0.09 0.09 0.09 0.08 -0.05 21 2 1,338 +2
30JUL26 8.25 C 0.07 0.07 0.06 0.05 -0.03 22 17 272 -17
30JUL26 8.50 C 0.04 0.04 0.04 0.02 -0.02 21 4 390 +1
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 89 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 103 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.50 -0.18 39 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.26 -0.16 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.02 -0.15 38 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.77 -0.17 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.55 -0.13 35 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.30 -0.14 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.03 -0.16 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.82 -0.14 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.62 -0.14 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.46 -0.12 22 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.32 -0.10 21 0 92 0
28AUG26 7.75 C 0.22 0.23 0.22 0.22 -0.08 22 38 914 +8
28AUG26 8.00 C 0.15 0.15 0.15 0.15 -0.06 22 10 501 -10
28AUG26 8.25 C 0.00 0.00 0.00 0.10 -0.04 23 0 1,308 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 188 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 -0.02 23 0 70 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 62 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.63 -0.15 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.53 -0.15 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.27 -0.16 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.04 -0.14 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 -0.15 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.55 -0.14 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 -0.16 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 -0.15 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 -0.12 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.64 -0.12 23 0 98 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 -0.11 22 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.10 22 0 502 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.07 22 0 184 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.06 22 0 845 0
29SEP26 8.25 C 0.14 0.14 0.14 0.10 -0.04 22 100 601 +100
29SEP26 8.50 C 0.10 0.10 0.10 0.06 -0.03 22 50 329 +50
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.02 23 0 271 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 194 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.63 -0.15 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.53 -0.15 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.28 -0.15 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.04 -0.14 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.79 -0.15 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 -0.16 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 -0.15 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.15 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 -0.13 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 -0.12 24 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 -0.10 25 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.09 25 0 199 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 -0.09 24 0 189 0
30DEC26 8.00 C 0.30 0.30 0.30 0.27 -0.07 24 1 86 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.05 24 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.04 24 0 180 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.03 24 0 141 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.02 24 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 19 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.63 -0.15 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.53 -0.15 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.28 -0.17 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.04 -0.16 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.80 -0.14 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.56 -0.16 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.35 -0.14 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.11 -0.16 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 -0.14 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.80 -0.10 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 -0.12 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 -0.11 24 0 90 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.10 23 0 63 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 -0.09 23 0 107 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.08 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 -0.07 23 0 71 0
30MAR27 8.75 C 0.27 0.27 0.24 0.19 -0.05 23 19 16 -6
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.05 23 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.04 23 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 -0.04 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 -0.03 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 2.28 -0.17 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.04 -0.16 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.81 -0.14 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.59 -0.15 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.39 -0.13 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.21 -0.12 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.02 -0.12 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.91 -0.07 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.78 -0.07 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.64 -0.11 23 0 30 0
29JUN27 7.75 C 0.00 0.00 0.00 0.56 -0.08 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.48 -0.07 24 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.41 -0.06 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.34 -0.05 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.29 -0.04 24 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.24 -0.04 24 0 7 0
29JUN27 9.25 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29JUN27 10.00 C 0.17 0.17 0.16 0.11 -0.02 24 30 40 +30
TOTAL CALL 579 25,843 +375
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 1,116 0
29JUN26 7.25 P 0.07 0.08 0.06 0.08 +0.03 21 45 1,426 +26
29JUN26 7.50 P 0.15 0.18 0.15 0.19 +0.06 22 16 490 -4
29JUN26 7.75 P 0.00 0.00 0.00 0.35 +0.09 22 0 664 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 +0.13 23 0 356 0
29JUN26 8.25 P 0.00 0.00 0.00 0.79 +0.16 0 0 142 0
29JUN26 8.50 P 0.00 0.00 0.00 1.04 +0.16 0 0 171 -1
29JUN26 8.75 P 0.00 0.00 0.00 1.29 +0.16 0 0 48 -141
29JUN26 9.00 P 0.00 0.00 0.00 1.54 +0.15 0 0 0 -296
29JUN26 9.25 P 0.00 0.00 0.00 1.79 +0.15 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.04 +0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.29 +0.16 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.55 +0.16 61 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.04 +0.16 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.54 +0.16 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.04 +0.16 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.54 +0.16 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.05 +0.17 98 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.55 +0.17 104 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.04 +0.16 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.54 +0.16 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.05 +0.17 121 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.54 +0.16 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 +0.01 21 0 229 0
30JUL26 7.00 P 0.06 0.07 0.06 0.07 +0.02 21 30 869 +30
30JUL26 7.25 P 0.00 0.00 0.00 0.14 +0.04 20 0 944 0
30JUL26 7.50 P 0.22 0.25 0.22 0.25 +0.06 20 168 737 +168
30JUL26 7.75 P 0.42 0.42 0.42 0.42 +0.11 22 30 429 -16
30JUL26 8.00 P 0.00 0.00 0.00 0.59 +0.11 20 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.79 +0.12 0 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.04 +0.15 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.30 +0.17 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.55 +0.16 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.80 +0.16 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.05 +0.17 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.30 +0.17 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.55 +0.16 44 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.05 +0.17 50 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 6 0
28AUG26 6.75 P 0.05 0.05 0.05 0.06 +0.01 21 8 32 +8
28AUG26 7.00 P 0.08 0.10 0.08 0.12 +0.03 22 77 409 +77
28AUG26 7.25 P 0.00 0.00 0.00 0.20 +0.05 21 0 92 0
28AUG26 7.50 P 0.31 0.31 0.31 0.33 +0.08 23 5 390 0
28AUG26 7.75 P 0.00 0.00 0.00 0.47 +0.09 22 0 224 0
28AUG26 8.00 P 0.00 0.00 0.00 0.62 +0.08 20 0 465 0
28AUG26 8.25 P 0.00 0.00 0.00 0.84 +0.14 22 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.06 +0.14 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.30 +0.15 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.55 +0.16 26 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.80 +0.16 29 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.05 +0.17 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.30 +0.17 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.55 +0.16 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.05 +0.17 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 259 0
29SEP26 6.00 P 0.02 0.02 0.02 0.03 +0.01 22 1 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 21 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.02 21 0 739 0
29SEP26 6.75 P 0.12 0.12 0.12 0.16 +0.04 21 15 362 +15
29SEP26 7.00 P 0.00 0.00 0.00 0.26 +0.06 21 0 4,330 0
29SEP26 7.25 P 0.33 0.33 0.33 0.38 +0.08 21 30 2,683 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 +0.09 20 0 404 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 +0.13 21 0 198 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.15 22 0 318 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 +0.14 21 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 +0.10 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 +0.14 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 +0.15 0 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 +0.15 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 +0.16 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.48 +0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.72 +0.16 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.21 +0.16 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.70 +0.16 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.19 +0.16 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.70 +0.18 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.16 +0.14 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.66 +0.14 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.17 +0.16 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.65 +0.14 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.16 +0.16 0 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.02 23 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.04 23 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 +0.04 23 0 176 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 +0.05 23 0 521 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 +0.07 23 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 +0.08 23 0 401 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 +0.09 23 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 +0.10 22 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.08 22 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.12 21 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 +0.13 19 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.14 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 +0.15 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 +0.14 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.72 +0.14 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.21 +0.15 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.70 +0.15 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.19 +0.15 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.70 +0.17 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.17 +0.15 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 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 22 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 0.00 22 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 80 0
30MAR27 6.25 P 0.14 0.14 0.14 0.19 +0.02 23 10 147 +10
30MAR27 6.50 P 0.00 0.00 0.00 0.26 +0.02 23 0 410 0
30MAR27 6.75 P 0.31 0.31 0.31 0.35 +0.02 23 3 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 +0.04 23 0 102 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 +0.05 22 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.72 +0.06 22 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 +0.07 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 +0.08 22 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.22 +0.06 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 +0.10 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 +0.11 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 +0.12 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.50 +0.13 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.73 +0.14 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.21 +0.15 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29JUN27 5.75 P 0.11 0.11 0.11 0.13 +0.02 23 10 10 +10
29JUN27 6.00 P 0.00 0.00 0.00 0.20 +0.04 24 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 +0.03 23 0 25 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 +0.04 23 0 12 0
29JUN27 6.75 P 0.00 0.00 0.00 0.43 +0.05 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.54 +0.07 23 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.66 +0.07 23 0 0 0
29JUN27 7.50 P 0.79 0.79 0.79 0.79 +0.07 23 30 30 +30
29JUN27 7.75 P 0.96 0.96 0.96 0.97 +0.11 23 190 222 +190
29JUN27 8.00 P 0.00 0.00 0.00 1.14 +0.13 23 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.28 +0.10 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.47 +0.09 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.67 +0.10 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.88 +0.11 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.09 +0.10 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 +0.11 18 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.54 +0.12 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
TOTAL PUT 668 27,510 +106
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$ 13.82
29JUN26 7.75 C 0.00 0.00 0.00 6.09 +0.19 89 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.84 +0.19 83 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.59 +0.19 78 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.34 +0.19 73 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.09 +0.19 68 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.84 +0.19 62 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.59 +0.19 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.34 +0.19 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.09 +0.19 47 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.84 +0.19 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.32 +0.17 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.82 +0.17 0 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 2.32 +0.17 0 0 102 0
29JUN26 12.00 C 1.72 1.72 1.72 1.85 +0.19 26 1 352 -1
29JUN26 12.50 C 0.00 0.00 0.00 1.36 +0.18 23 0 941 0
29JUN26 13.00 C 0.00 0.00 0.00 0.91 +0.16 23 0 485 0
29JUN26 13.50 C 0.45 0.50 0.45 0.54 +0.12 23 24 662 +20
29JUN26 14.00 C 0.19 0.28 0.19 0.26 +0.07 22 39 355 +32
29JUN26 14.50 C 0.12 0.12 0.10 0.11 +0.03 23 160 498 +23
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 5.09 +0.19 60 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.84 +0.19 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.59 +0.19 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.34 +0.19 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.09 +0.19 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.85 +0.20 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.32 +0.17 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.32 +0.16 0 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.85 +0.18 24 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 1.38 +0.18 25 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.93 +0.12 23 0 26 0
30JUL26 13.50 C 0.00 0.00 0.00 0.60 +0.10 24 0 401 0
30JUL26 14.00 C 0.30 0.33 0.30 0.35 +0.07 25 12 96 +11
30JUL26 14.50 C 0.16 0.16 0.16 0.20 +0.05 25 5 450 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 140 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.59 +0.19 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.34 +0.19 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.09 +0.19 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.85 +0.20 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.32 +0.17 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.32 +0.16 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.86 +0.17 25 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.41 +0.15 26 0 10 0
28AUG26 13.00 C 0.00 0.00 0.00 1.01 +0.11 25 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.71 +0.09 26 0 1 0
28AUG26 14.00 C 0.00 0.00 0.00 0.49 +0.08 26 0 15 0
28AUG26 14.50 C 0.29 0.29 0.29 0.32 +0.05 26 105 116 +100
28AUG26 15.00 C 0.00 0.00 0.00 0.21 +0.05 26 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.59 +0.19 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.34 +0.19 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.09 +0.19 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.84 +0.19 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.59 +0.19 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.34 +0.19 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.09 +0.19 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.85 +0.20 41 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 3.32 +0.17 0 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.82 +0.17 0 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.33 +0.17 0 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 +0.16 28 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.49 +0.13 28 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 1.11 +0.10 26 0 850 0
29SEP26 13.50 C 0.00 0.00 0.00 0.85 +0.09 27 0 60 0
29SEP26 14.00 C 0.51 0.51 0.51 0.63 +0.06 27 15 122 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.47 +0.05 27 0 33 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 +0.04 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 +0.03 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.59 +0.19 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.34 +0.19 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.09 +0.19 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.84 +0.19 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.59 +0.19 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.34 +0.19 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.09 +0.19 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.85 +0.20 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.32 +0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.84 +0.19 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.37 +0.16 23 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 2.04 +0.13 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.71 +0.12 27 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.42 +0.10 27 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 1.17 +0.12 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 +0.10 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.74 +0.05 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 +0.05 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 +0.05 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.37 +0.03 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.59 +0.19 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.34 +0.19 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.09 +0.19 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.84 +0.19 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.59 +0.19 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.34 +0.19 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.09 +0.19 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.85 +0.19 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.34 +0.18 20 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.88 +0.18 23 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.48 +0.15 24 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 2.21 +0.14 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.90 +0.13 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.62 +0.16 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.33 +0.05 25 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 1.12 +0.08 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 +0.08 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.78 +0.07 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.64 +0.05 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 +0.05 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 +0.04 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.59 +0.19 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.34 +0.19 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.09 +0.19 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.85 +0.19 23 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.40 +0.16 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.04 +0.15 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.70 +0.14 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.39 +0.13 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.17 +0.13 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.90 +0.11 27 0 0 0
29JUN27 13.50 C 1.44 1.44 1.44 1.66 +0.15 27 2 2 +2
29JUN27 14.00 C 0.00 0.00 0.00 1.40 +0.10 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.21 +0.08 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.04 +0.07 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.90 +0.07 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.77 +0.06 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.66 +0.06 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.56 +0.05 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.48 +0.04 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
TOTAL CALL 363 11,570 +202
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 462 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 395 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 1,396 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.04 22 0 561 0
29JUN26 13.50 P 0.22 0.22 0.21 0.18 -0.07 22 8 148 +6
29JUN26 14.00 P 0.44 0.44 0.43 0.42 -0.13 23 23 145 +15
29JUN26 14.50 P 0.00 0.00 0.00 0.77 -0.15 23 0 0 0
29JUN26 15.00 P 1.31 1.31 1.31 1.20 -0.18 23 6 6 +6
29JUN26 15.50 P 0.00 0.00 0.00 1.68 -0.25 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.18 -0.24 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.71 -0.23 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.21 -0.22 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.71 -0.20 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.21 -0.23 60 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 0.00 26 0 176 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 160 0
30JUL26 12.50 P 0.00 0.00 0.00 0.17 -0.04 24 0 245 0
30JUL26 13.00 P 0.00 0.00 0.00 0.33 -0.06 25 0 212 0
30JUL26 13.50 P 0.00 0.00 0.00 0.55 -0.10 24 0 145 0
30JUL26 14.00 P 0.89 0.89 0.89 0.87 -0.13 25 2 40 +2
30JUL26 14.50 P 0.00 0.00 0.00 1.25 -0.14 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.67 -0.16 25 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.12 -0.22 24 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.64 -0.16 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.14 -0.16 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.59 -0.23 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.12 -0.20 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.62 -0.19 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 2 0
28AUG26 12.00 P 0.18 0.19 0.18 0.16 -0.03 26 2 6 +2
28AUG26 12.50 P 0.00 0.00 0.00 0.28 -0.05 26 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.45 -0.08 25 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.69 -0.11 25 0 30 0
28AUG26 14.00 P 1.00 1.00 1.00 0.99 -0.13 25 15 60 +15
28AUG26 14.50 P 0.00 0.00 0.00 1.36 -0.13 26 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.75 -0.15 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.18 -0.22 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.66 -0.18 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.14 -0.19 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.62 -0.20 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.12 -0.20 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.62 -0.19 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 18 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 637 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 170 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.04 28 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.06 28 0 1,700 0
29SEP26 12.50 P 0.49 0.49 0.49 0.44 -0.07 28 2 607 +2
29SEP26 13.00 P 0.78 0.78 0.78 0.64 -0.09 29 15 152 +15
29SEP26 13.50 P 0.00 0.00 0.00 0.89 -0.11 29 0 51 0
29SEP26 14.00 P 0.00 0.00 0.00 1.19 -0.13 29 0 65 0
29SEP26 14.50 P 0.00 0.00 0.00 1.54 -0.14 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 1.86 -0.22 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.34 -0.16 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.78 -0.18 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.25 -0.18 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.73 -0.19 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.23 -0.19 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.73 -0.19 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 29 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.02 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 15 0
30DEC26 11.00 P 0.28 0.28 0.28 0.22 -0.03 28 4 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.05 28 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 -0.06 28 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 -0.08 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 -0.09 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.09 -0.14 27 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.37 -0.17 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.69 -0.13 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.10 -0.15 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.49 -0.16 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.91 -0.16 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.34 -0.18 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.80 -0.18 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.28 -0.18 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.76 -0.19 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.02 26 0 209 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 -0.03 27 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 -0.05 26 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.58 -0.06 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 -0.07 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 -0.09 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.25 -0.10 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.54 -0.11 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.86 -0.12 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.21 -0.13 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.58 -0.15 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.99 -0.14 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.41 -0.16 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.85 -0.17 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.31 -0.18 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.79 -0.18 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.12 -0.02 27 0 20 0
29JUN27 9.50 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.59 -0.05 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.76 -0.06 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.97 -0.03 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.20 -0.08 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.46 -0.09 28 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 1.75 -0.09 28 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.06 -0.11 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.40 -0.12 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.77 -0.12 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.15 -0.14 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.55 -0.15 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.97 -0.16 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.41 -0.16 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.87 -0.17 31 0 0 0
TOTAL PUT 77 11,812 +63
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$ 68.70
29JUN26 35.00 C 0.00 0.00 0.00 33.88 -0.79 125 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.88 -0.79 119 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.88 -0.79 115 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.89 -0.79 111 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.89 -0.79 107 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.90 -0.78 104 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 27.90 -0.78 99 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.90 -0.78 95 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.90 -0.79 91 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.90 -0.79 86 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.91 -0.78 83 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.90 -0.79 78 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.91 -0.78 76 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.91 -0.79 72 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.92 -0.78 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.91 -0.79 64 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 16.43 -0.78 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.94 -0.77 49 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 11.31 -0.91 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.83 -0.90 22 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 6.39 -0.89 21 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.27 -0.74 24 0 26 0
29JUN26 67.50 C 2.33 2.33 2.33 2.38 -0.58 22 2 97 0
29JUN26 70.00 C 1.16 1.23 1.06 1.06 -0.44 21 45 987 +20
29JUN26 72.50 C 0.59 0.59 0.52 0.42 -0.26 22 17 1,173 0
29JUN26 75.00 C 0.00 0.00 0.00 0.13 -0.11 22 0 427 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.03 22 0 356 0
29JUN26 80.00 C 0.10 0.10 0.10 0.01 -0.01 23 45 324 +44
29JUN26 82.50 C 0.07 0.07 0.07 0.01 0.00 27 15 56 -15
29JUN26 85.00 C 0.06 0.06 0.06 0.01 0.00 31 45 63 -45
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 24.03 -0.72 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 23.04 -0.76 55 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 22.05 -0.72 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.02 -0.75 48 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.03 -0.75 46 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.04 -0.75 44 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 16.58 -0.75 39 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 14.24 -0.52 39 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 11.51 -0.89 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 9.15 -0.86 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 6.95 -0.80 24 0 0 0
30JUL26 65.00 C 5.20 5.20 5.20 5.12 -0.64 25 8 23 +8
30JUL26 67.50 C 0.00 0.00 0.00 3.42 -0.59 24 0 65 0
30JUL26 70.00 C 2.29 2.29 2.29 2.22 -0.38 24 2 90 0
30JUL26 72.50 C 0.00 0.00 0.00 1.32 -0.33 24 0 153 0
30JUL26 75.00 C 0.82 0.83 0.78 0.73 -0.23 24 28 449 +2
30JUL26 77.50 C 0.00 0.00 0.00 0.38 -0.14 24 0 211 0
30JUL26 80.00 C 0.33 0.33 0.33 0.19 -0.07 24 2 400 +2
30JUL26 82.50 C 0.00 0.00 0.00 0.09 -0.04 24 0 189 0
30JUL26 85.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 338 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 22.16 -0.75 43 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.18 -0.75 42 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.20 -0.75 40 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.20 -0.77 38 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 16.77 -0.79 35 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.36 -0.78 32 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.84 -0.86 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.63 -0.82 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 7.61 -0.76 26 0 4 0
28AUG26 65.00 C 0.00 0.00 0.00 5.90 -0.63 26 0 120 0
28AUG26 67.50 C 4.41 4.41 4.41 4.32 -0.59 26 18 93 +10
28AUG26 70.00 C 3.33 3.33 3.12 3.15 -0.44 26 53 466 +18
28AUG26 72.50 C 2.21 2.21 2.21 2.21 -0.34 26 18 226 +18
28AUG26 75.00 C 1.58 1.58 1.58 1.48 -0.30 26 17 119 +17
28AUG26 77.50 C 0.00 0.00 0.00 0.96 -0.22 26 0 192 0
28AUG26 80.00 C 0.84 0.84 0.84 0.60 -0.16 26 10 137 +10
28AUG26 82.50 C 0.61 0.61 0.61 0.37 -0.11 26 15 589 +15
28AUG26 85.00 C 0.00 0.00 0.00 0.22 -0.07 26 0 130 0
28AUG26 87.50 C 0.00 0.00 0.00 0.12 -0.05 26 0 121 0
28AUG26 90.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 64 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 0.00 27 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 28.11 -0.75 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.12 -0.75 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.14 -0.75 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.16 -0.75 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.18 -0.74 41 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.19 -0.75 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.21 -0.75 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.25 -0.73 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.29 -0.71 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.26 -0.76 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.84 -0.72 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.45 -0.69 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.10 -0.82 27 0 0 0
29SEP26 60.00 C 10.10 10.10 10.10 9.99 -0.46 27 3 61 0
29SEP26 62.50 C 0.00 0.00 0.00 8.07 -0.71 27 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 6.34 -0.59 26 0 236 0
29SEP26 67.50 C 4.91 4.91 4.85 4.84 -0.54 26 54 358 +18
29SEP26 70.00 C 3.91 3.91 3.69 3.65 -0.47 26 68 539 +42
29SEP26 72.50 C 0.00 0.00 0.00 2.77 -0.41 27 0 211 0
29SEP26 75.00 C 2.12 2.12 2.12 2.03 -0.30 27 3 221 -3
29SEP26 77.50 C 0.00 0.00 0.00 1.43 -0.23 27 0 291 0
29SEP26 80.00 C 1.19 1.19 1.19 0.99 -0.17 27 15 2,095 0
29SEP26 82.50 C 0.90 0.90 0.90 0.67 -0.13 27 15 868 +15
29SEP26 85.00 C 0.00 0.00 0.00 0.45 -0.09 27 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.29 -0.07 27 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.18 -0.05 26 0 119 0
29SEP26 92.50 C 0.00 0.00 0.00 0.11 -0.04 26 0 19 0
29SEP26 95.00 C 0.38 0.38 0.38 0.08 -0.02 27 15 75 +15
30DEC26 42.00 C 0.00 0.00 0.00 27.13 -0.75 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.14 -0.75 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.16 -0.75 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.18 -0.74 32 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.19 -0.75 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.21 -0.75 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.26 -0.72 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.30 -0.70 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.29 -0.73 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.97 -0.76 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.76 -0.53 26 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.76 -0.37 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.64 -0.72 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 8.90 -0.67 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 7.35 -0.61 25 0 1,019 0
30DEC26 67.50 C 5.95 6.00 5.95 6.01 -0.45 25 36 173 +36
30DEC26 70.00 C 0.00 0.00 0.00 4.87 -0.39 25 0 90 0
30DEC26 72.50 C 0.00 0.00 0.00 3.94 -0.33 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.14 -0.33 26 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.45 -0.27 26 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.89 -0.23 26 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 1.43 -0.21 25 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 1.09 -0.16 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.82 -0.12 25 0 2 0
30DEC26 90.00 C 0.94 0.94 0.94 0.59 -0.11 25 3 31 +3
30DEC26 92.50 C 0.00 0.00 0.00 0.43 -0.08 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.33 -0.06 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 25.35 -0.73 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.41 -0.72 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.48 -0.71 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.56 -0.71 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.63 -0.70 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.72 -0.70 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.82 -0.69 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.63 -0.67 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.54 -0.64 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.55 -0.63 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.54 -0.74 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.89 -0.65 25 2 4 -2
30MAR27 65.00 C 0.00 0.00 0.00 8.40 -0.61 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.09 -0.56 25 0 73 0
30MAR27 70.00 C 0.00 0.00 0.00 6.02 -0.41 25 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.04 -0.36 25 0 53 0
30MAR27 75.00 C 0.00 0.00 0.00 4.18 -0.35 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.41 -0.35 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.79 -0.28 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.25 -0.22 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.79 -0.23 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.45 -0.17 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.11 -0.17 25 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 0.88 -0.12 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.69 -0.09 25 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 21.11 -0.68 26 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.22 -0.68 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.09 -0.66 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.05 -0.64 25 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 14.13 -0.61 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.40 -0.56 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 10.74 -0.56 24 2 2 +2
29JUN27 65.00 C 0.00 0.00 0.00 9.25 -0.61 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.95 -0.63 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.85 -0.57 24 0 20 0
29JUN27 72.50 C 0.00 0.00 0.00 5.85 -0.50 24 0 0 0
29JUN27 75.00 C 5.06 5.06 5.06 4.96 -0.50 24 6 70 +6
29JUN27 77.50 C 0.00 0.00 0.00 4.22 -0.43 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.60 -0.33 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 3.10 -0.24 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.64 -0.25 25 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 2.20 -0.30 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.78 -0.24 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.46 -0.24 25 0 0 0
TOTAL CALL 562 16,992 +236
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 90 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 69 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 467 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 400 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 527 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.03 22 0 877 0
29JUN26 65.00 P 0.35 0.39 0.35 0.33 +0.09 22 7 746 +5
29JUN26 67.50 P 1.02 1.02 0.94 0.96 +0.18 21 4 1,184 0
29JUN26 70.00 P 2.33 2.33 2.33 2.21 +0.37 21 4 597 0
29JUN26 72.50 P 4.02 4.05 3.91 4.08 +0.59 21 45 177 +20
29JUN26 75.00 P 0.00 0.00 0.00 6.35 +0.82 22 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 8.80 +0.89 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 11.30 +0.90 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.80 +0.73 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.30 +0.73 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.80 +0.73 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.30 +0.73 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.80 +0.73 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.30 +0.73 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 24 0 168 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 146 0
30JUL26 60.00 P 0.00 0.00 0.00 0.20 +0.05 24 0 496 0
30JUL26 62.50 P 0.48 0.48 0.46 0.49 +0.10 24 35 196 +30
30JUL26 65.00 P 1.01 1.02 1.01 1.01 +0.15 24 21 192 +15
30JUL26 67.50 P 1.85 1.85 1.85 1.86 +0.23 23 1 127 +1
30JUL26 70.00 P 0.00 0.00 0.00 3.11 +0.36 23 2 108 0
30JUL26 72.50 P 4.61 4.61 4.61 4.78 +0.46 23 15 123 -3
30JUL26 75.00 P 0.00 0.00 0.00 6.78 +0.71 24 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 8.97 +0.79 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 11.33 +0.85 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 13.80 +0.73 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.30 +0.67 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.80 +0.67 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 21.30 +0.73 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.80 +0.73 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 26.30 +0.67 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 26 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 96 0
28AUG26 55.00 P 0.20 0.20 0.20 0.12 +0.03 26 15 135 0
28AUG26 57.50 P 0.00 0.00 0.00 0.26 +0.04 26 0 83 0
28AUG26 60.00 P 0.00 0.00 0.00 0.56 +0.09 26 0 156 0
28AUG26 62.50 P 0.00 0.00 0.00 1.03 +0.14 26 0 338 0
28AUG26 65.00 P 0.00 0.00 0.00 1.68 +0.18 25 0 452 0
28AUG26 67.50 P 2.62 2.62 2.62 2.63 +0.26 25 18 183 +18
28AUG26 70.00 P 3.91 3.92 3.90 3.93 +0.38 25 54 238 +54
28AUG26 72.50 P 0.00 0.00 0.00 5.49 +0.48 25 0 232 0
28AUG26 75.00 P 0.00 0.00 0.00 7.35 +0.63 26 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 9.37 +0.71 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 11.56 +0.77 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 13.88 +0.81 26 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 16.31 +0.65 26 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 18.80 +0.66 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 21.30 +0.67 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.80 +0.67 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 26.30 +0.67 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 74 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 +0.04 27 0 68 0
29SEP26 55.00 P 0.00 0.00 0.00 0.32 +0.05 27 0 371 0
29SEP26 57.50 P 0.62 0.66 0.62 0.62 +0.11 27 16 173 +15
29SEP26 60.00 P 1.04 1.08 1.04 1.06 +0.15 27 20 315 +1
29SEP26 62.50 P 1.68 1.68 1.68 1.65 +0.16 26 3 166 0
29SEP26 65.00 P 2.47 2.53 2.47 2.48 +0.21 26 20 407 +18
29SEP26 67.50 P 3.58 3.58 3.58 3.59 +0.32 26 18 115 +18
29SEP26 70.00 P 4.97 4.97 4.97 5.01 +0.45 27 18 155 +18
29SEP26 72.50 P 6.39 6.39 6.39 6.64 +0.50 27 15 156 +15
29SEP26 75.00 P 0.00 0.00 0.00 8.30 +0.62 27 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 10.24 +0.70 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.32 +0.75 27 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 14.81 +0.68 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.00 +0.56 30 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 19.34 +0.51 30 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.83 +0.57 33 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.25 +0.56 34 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.60 +0.50 34 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 0.04 +0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 +0.03 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.42 +0.07 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.73 +0.10 25 0 116 0
30DEC26 57.50 P 1.13 1.13 1.13 1.17 +0.14 25 2 163 +2
30DEC26 60.00 P 1.72 1.72 1.72 1.76 +0.19 26 2 380 +2
30DEC26 62.50 P 2.45 2.45 2.45 2.48 +0.22 25 4 206 +4
30DEC26 65.00 P 3.43 3.43 3.43 3.37 +0.25 25 40 190 +40
30DEC26 67.50 P 0.00 0.00 0.00 4.50 +0.31 25 0 59 0
30DEC26 70.00 P 5.88 5.88 5.88 5.87 +0.38 25 18 131 +9
30DEC26 72.50 P 0.00 0.00 0.00 7.46 +0.44 25 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 9.11 +0.60 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.94 +0.65 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.91 +0.70 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 15.25 +0.56 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.42 +0.53 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.57 +0.39 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.00 +0.51 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.35 +0.51 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.74 +0.55 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.28 +0.04 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.35 +0.05 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.43 +0.06 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.73 +0.10 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.12 +0.13 25 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.66 +0.18 25 0 53 0
30MAR27 60.00 P 0.00 0.00 0.00 2.32 +0.21 25 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 3.09 +0.23 25 0 38 0
30MAR27 65.00 P 0.00 0.00 0.00 4.02 +0.26 24 0 44 0
30MAR27 67.50 P 0.00 0.00 0.00 5.16 +0.31 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 6.51 +0.37 24 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 8.06 +0.42 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.71 +0.56 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.48 +0.60 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 13.54 +0.44 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.59 +0.46 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.72 +0.47 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.89 +0.46 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.16 +0.49 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.46 +0.49 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.82 +0.51 27 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 0.60 +0.05 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.72 +0.05 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.08 +0.06 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.56 +0.08 25 0 0 0
29JUN27 57.50 P 2.35 2.35 2.35 2.18 +0.11 25 2 28 +2
29JUN27 60.00 P 0.00 0.00 0.00 2.95 +0.16 25 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 3.86 +0.21 25 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 4.91 +0.26 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.12 +0.29 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.50 +0.35 25 0 140 0
29JUN27 72.50 P 0.00 0.00 0.00 9.01 +0.43 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 10.65 +0.44 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.45 +0.52 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 14.34 +0.57 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.32 +0.58 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.35 +0.57 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.44 +0.49 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.61 +0.45 27 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.83 +0.47 27 0 0 0
TOTAL PUT 399 18,480 +284
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$ 46.72
29JUN26 23.00 C 0.00 0.00 0.00 23.76 -0.11 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.77 -0.10 86 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.77 -0.10 76 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.77 -0.10 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.77 -0.10 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.77 -0.11 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.78 -0.10 64 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.75 -0.13 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.75 -0.13 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.77 -0.11 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.79 -0.10 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.79 -0.10 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.79 -0.10 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.75 -0.14 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.79 -0.10 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.79 -0.11 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.80 -0.10 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.80 -0.10 22 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 5.81 -0.10 22 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.83 -0.11 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.88 -0.11 21 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.98 -0.12 21 0 0 0
29JUN26 45.00 C 2.16 2.16 2.14 2.13 -0.10 20 30 70 +3
29JUN26 46.00 C 1.49 1.49 1.49 1.48 -0.09 21 15 63 +15
29JUN26 47.00 C 0.98 0.98 0.98 0.95 -0.09 21 15 98 +15
29JUN26 48.00 C 0.68 0.68 0.60 0.60 -0.06 22 19 134 +19
29JUN26 49.00 C 0.36 0.36 0.36 0.33 -0.07 21 15 97 -15
29JUN26 50.00 C 0.00 0.00 0.00 0.17 -0.05 21 0 145 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.01 22 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 32 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.87 -0.06 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.88 -0.10 24 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.89 -0.07 24 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.90 -0.10 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.92 -0.10 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.95 -0.11 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.02 -0.10 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.12 -0.10 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.27 -0.11 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.49 -0.10 23 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 2.75 -0.06 22 0 15 0
30JUL26 46.00 C 2.12 2.12 2.12 2.14 -0.06 22 15 57 +6
30JUL26 47.00 C 0.00 0.00 0.00 1.65 -0.04 23 0 93 0
30JUL26 48.00 C 0.00 0.00 0.00 1.22 -0.07 23 0 113 0
30JUL26 49.00 C 0.00 0.00 0.00 0.91 -0.07 23 0 112 0
30JUL26 50.00 C 0.00 0.00 0.00 0.64 -0.06 23 0 88 0
30JUL26 52.50 C 0.00 0.00 0.00 0.24 -0.03 23 0 151 0
30JUL26 55.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 71 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 0.00 24 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 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 9.97 -0.01 19 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.15 +0.14 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.10 -0.11 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.19 -0.11 24 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.31 -0.12 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.47 -0.13 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.69 -0.13 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.97 -0.13 24 0 0 0
28AUG26 45.00 C 3.29 3.29 3.28 3.30 -0.07 24 30 56 +15
28AUG26 46.00 C 2.71 2.71 2.71 2.73 -0.07 24 15 103 0
28AUG26 47.00 C 2.19 2.19 2.19 2.22 -0.08 24 6 49 +6
28AUG26 48.00 C 1.80 1.80 1.80 1.82 -0.06 24 15 42 +15
28AUG26 49.00 C 0.00 0.00 0.00 1.45 -0.09 25 0 16 0
28AUG26 50.00 C 0.00 0.00 0.00 1.14 -0.09 25 0 174 0
28AUG26 52.50 C 0.00 0.00 0.00 0.58 -0.06 24 0 302 0
28AUG26 55.00 C 0.00 0.00 0.00 0.27 -0.04 24 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.93 -0.11 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.94 -0.10 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.95 -0.10 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.96 -0.10 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.97 -0.10 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.98 -0.10 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.99 -0.10 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.00 -0.11 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.10 +0.07 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.00 -0.01 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.04 0.00 20 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.15 +0.06 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.16 -0.19 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.35 -0.12 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.51 -0.12 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.71 -0.12 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.96 -0.13 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.27 -0.12 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.58 -0.09 24 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 3.02 -0.09 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 2.54 -0.08 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 2.15 -0.06 24 0 153 0
29SEP26 49.00 C 0.00 0.00 0.00 1.79 -0.08 25 0 226 0
29SEP26 50.00 C 0.00 0.00 0.00 1.46 -0.10 25 0 100 0
29SEP26 52.50 C 0.00 0.00 0.00 0.83 -0.08 24 0 82 0
29SEP26 55.00 C 0.60 0.60 0.60 0.45 -0.05 24 15 87 +15
29SEP26 57.50 C 0.42 0.42 0.42 0.23 -0.04 24 15 61 +15
29SEP26 60.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 16.96 -0.10 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.97 -0.11 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.99 -0.11 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.99 -0.10 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.01 -0.10 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.10 +0.01 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.18 +0.04 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.26 +0.03 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.39 +0.04 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.57 +0.04 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.69 -0.20 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.92 -0.22 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.19 -0.23 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.51 -0.23 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.89 -0.24 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.30 -0.25 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.77 -0.25 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.29 -0.25 23 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 2.84 -0.16 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.53 -0.11 23 0 73 0
30DEC26 50.00 C 0.00 0.00 0.00 2.17 -0.20 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.45 -0.21 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.94 -0.17 23 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.59 -0.14 23 0 70 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 -0.09 23 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.07 23 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.05 23 0 0 0
30DEC26 67.50 C 0.28 0.28 0.28 0.08 -0.03 23 15 56 +15
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.35 -0.29 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.46 -0.30 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.61 -0.28 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.91 -0.17 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.24 +0.09 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.29 -0.01 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.46 -0.11 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.78 -0.11 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.13 -0.10 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.52 -0.10 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.95 -0.10 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.42 -0.09 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.94 -0.09 22 0 6 0
30MAR27 48.00 C 0.00 0.00 0.00 3.49 -0.09 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.09 -0.08 22 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.80 -0.08 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 2.00 -0.07 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.41 -0.06 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.98 -0.04 22 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.67 -0.03 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.45 -0.02 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 -0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.20 0.00 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.41 -0.12 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.67 +0.08 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.94 -0.12 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.27 -0.12 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.61 -0.11 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.01 +0.10 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.22 -0.11 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.71 -0.11 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.20 -0.11 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.74 -0.11 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.31 -0.11 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.90 -0.10 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.54 -0.10 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.74 -0.09 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.10 -0.07 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.64 -0.06 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.26 -0.06 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.90 -0.05 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.67 -0.04 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
TOTAL CALL 220 3,987 +124
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 41 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.01 -0.01 22 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 155 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 151 0
29JUN26 44.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 93 0
29JUN26 45.00 P 0.41 0.41 0.41 0.39 -0.02 22 30 266 0
29JUN26 46.00 P 0.00 0.00 0.00 0.72 -0.01 22 0 316 0
29JUN26 47.00 P 1.24 1.24 1.24 1.20 0.00 22 15 206 0
29JUN26 48.00 P 0.00 0.00 0.00 1.83 +0.02 22 0 259 0
29JUN26 49.00 P 0.00 0.00 0.00 2.53 +0.04 21 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 3.38 +0.06 21 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 5.78 +0.10 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 8.50 +0.07 47 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 10.79 -0.14 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.30 -0.06 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.78 -0.04 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.44 +0.12 76 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.94 -0.04 83 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.51 +0.16 95 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.98 0.00 98 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.48 0.00 104 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.07 0.00 23 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 37 0
30JUL26 42.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 70 0
30JUL26 43.00 P 0.00 0.00 0.00 0.38 0.00 23 0 85 0
30JUL26 44.00 P 0.58 0.58 0.58 0.59 -0.01 23 30 101 0
30JUL26 45.00 P 0.00 0.00 0.00 0.86 -0.04 22 0 179 0
30JUL26 46.00 P 0.00 0.00 0.00 1.26 -0.03 23 0 132 0
30JUL26 47.00 P 1.76 1.76 1.76 1.75 -0.03 23 2 89 0
30JUL26 48.00 P 0.00 0.00 0.00 2.25 -0.12 22 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 2.99 +0.04 23 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 3.73 +0.04 23 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 5.88 +0.08 23 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 8.50 +0.07 33 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 10.79 -0.14 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.30 -0.06 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.78 -0.04 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.44 +0.12 54 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.94 -0.04 59 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.51 +0.16 66 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.98 0.00 69 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.48 0.00 73 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.50 -0.02 24 0 11 0
28AUG26 43.00 P 0.00 0.00 0.00 0.70 -0.04 24 0 57 0
28AUG26 44.00 P 0.00 0.00 0.00 0.97 -0.04 24 0 24 0
28AUG26 45.00 P 0.00 0.00 0.00 1.31 -0.04 24 0 56 0
28AUG26 46.00 P 1.77 1.77 1.77 1.72 -0.06 24 15 44 +11
28AUG26 47.00 P 2.28 2.28 2.28 2.23 -0.05 24 15 69 +15
28AUG26 48.00 P 0.00 0.00 0.00 2.81 -0.05 24 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 3.41 0.00 24 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 4.11 +0.01 24 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 6.10 +0.04 24 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 8.51 -0.02 28 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.92 -0.02 31 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.30 -0.06 31 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.78 -0.04 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.44 +0.12 45 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.94 -0.04 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.51 +0.16 55 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.98 0.00 58 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.48 0.00 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.42 -0.01 25 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.59 -0.03 24 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 0.80 -0.04 24 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 1.06 -0.05 24 0 84 0
29SEP26 44.00 P 0.00 0.00 0.00 1.35 -0.10 24 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 1.79 -0.04 24 0 110 0
29SEP26 46.00 P 0.00 0.00 0.00 2.25 -0.05 24 0 187 0
29SEP26 47.00 P 2.83 2.94 2.83 2.78 -0.05 24 28 45 +28
29SEP26 48.00 P 3.43 3.43 3.43 3.41 -0.01 25 15 186 +15
29SEP26 49.00 P 0.00 0.00 0.00 3.94 0.00 24 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.63 +0.01 24 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 6.54 +0.04 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.92 +0.06 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.22 +0.02 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.60 +0.03 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.00 +0.02 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.44 +0.01 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.94 -0.04 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.51 +0.16 46 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.98 0.00 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.48 0.00 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.21 -0.05 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.30 -0.06 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.42 -0.06 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.54 -0.09 23 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.76 -0.05 23 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 0.98 -0.06 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.24 -0.08 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.54 -0.08 23 0 30 0
30DEC26 44.00 P 0.00 0.00 0.00 1.91 -0.08 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.32 -0.08 23 0 77 0
30DEC26 46.00 P 0.00 0.00 0.00 2.79 -0.05 23 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 3.32 -0.04 23 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 3.85 -0.14 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.47 -0.13 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.12 -0.11 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.94 -0.08 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.22 -0.06 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.43 -0.06 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.70 -0.04 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.07 -0.05 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.46 -0.03 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.94 -0.04 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.51 +0.16 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.98 0.00 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.48 0.00 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.35 0.00 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.48 0.00 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.61 0.00 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.79 0.00 22 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.04 0.00 22 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 1.29 0.00 22 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.57 -0.02 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.90 -0.03 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.28 -0.02 22 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 2.70 -0.03 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.17 -0.03 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.69 -0.04 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.22 +0.02 22 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 4.82 +0.02 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.45 +0.03 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.21 +0.05 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.31 -0.08 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.62 +0.05 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.71 -0.16 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.18 +0.06 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.46 -0.03 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.94 -0.04 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.51 +0.16 32 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.98 0.00 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.48 0.00 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.81 -0.02 23 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.00 -0.01 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.28 -0.01 24 0 0 0
29JUN27 40.00 P 1.63 1.65 1.63 1.53 -0.02 24 19 19 +19
29JUN27 41.00 P 0.00 0.00 0.00 1.85 -0.02 24 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.18 -0.01 24 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 2.57 -0.02 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.97 -0.02 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.44 -0.01 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.93 0.00 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.46 -0.01 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.03 0.00 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.63 +0.01 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.28 +0.01 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.02 +0.02 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.66 -0.25 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.68 -0.31 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.83 -0.36 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.18 +0.06 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.46 -0.03 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.94 -0.04 26 0 0 0
TOTAL PUT 169 6,057 +88
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.00
29JUN26 10.00 C 0.00 0.00 0.00 18.08 +0.16 192 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 17.58 +0.16 183 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.08 +0.16 174 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.58 +0.16 166 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.08 +0.16 158 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.58 +0.15 151 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.09 +0.16 148 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.59 +0.16 141 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.09 +0.16 134 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.59 +0.16 128 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.09 +0.16 121 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.59 +0.16 115 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.09 +0.15 110 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 11.59 +0.16 104 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 11.10 +0.17 101 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 10.60 +0.16 96 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.10 +0.16 91 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 9.60 +0.16 86 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 9.10 +0.16 81 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 8.60 +0.16 76 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 8.11 +0.17 73 0 471 0
29JUN26 21.00 C 0.00 0.00 0.00 7.11 +0.17 64 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 6.12 +0.16 56 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 5.06 +0.09 36 0 1,273 0
29JUN26 24.00 C 0.00 0.00 0.00 4.10 +0.09 36 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 3.18 +0.08 35 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 2.37 +0.03 36 0 1,301 0
29JUN26 27.00 C 1.52 1.52 1.37 1.61 +0.08 34 45 3,607 0
29JUN26 28.00 C 1.02 1.03 0.88 1.03 0.00 34 384 4,810 -11
29JUN26 29.00 C 0.58 0.63 0.53 0.63 -0.02 34 21 4,519 -1
29JUN26 30.00 C 0.35 0.38 0.31 0.37 -0.03 35 522 7,873 -307
29JUN26 31.00 C 0.20 0.21 0.18 0.21 -0.04 36 375 3,207 -117
29JUN26 32.00 C 0.12 0.13 0.12 0.12 -0.04 37 8 1,064 +2
29JUN26 33.00 C 0.07 0.07 0.07 0.06 -0.04 37 23 1,687 -6
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 1,446 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 2,836 0
29JUN26 36.00 C 0.01 0.01 0.01 0.01 -0.01 40 30 1,487 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 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 64 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 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 72 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 12.09 +0.15 91 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.59 +0.16 87 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.10 +0.15 84 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 10.60 +0.16 80 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 10.10 +0.16 76 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.60 +0.15 72 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 9.10 +0.16 67 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.60 +0.16 63 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.11 +0.17 61 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.11 +0.17 54 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.12 +0.16 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.07 +0.10 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.13 +0.08 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.31 +0.08 37 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.54 +0.14 36 0 169 0
30JUL26 27.00 C 1.78 1.78 1.74 1.86 +0.06 35 19 1,996 +4
30JUL26 28.00 C 1.28 1.35 1.18 1.37 +0.03 36 142 1,061 +8
30JUL26 29.00 C 0.00 0.00 0.00 0.97 +0.01 36 0 1,229 0
30JUL26 30.00 C 0.65 0.65 0.65 0.68 -0.02 36 20 1,069 0
30JUL26 31.00 C 0.47 0.47 0.47 0.47 -0.03 36 100 498 0
30JUL26 32.00 C 0.00 0.00 0.00 0.32 -0.04 37 0 419 0
30JUL26 33.00 C 0.25 0.25 0.25 0.22 -0.04 37 198 712 0
30JUL26 34.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 464 0
30JUL26 35.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 374 0
30JUL26 36.00 C 0.10 0.10 0.10 0.07 -0.03 39 10 410 0
30JUL26 37.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 347 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 52 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 27 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,060 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 247 0
30JUL26 43.00 C 0.01 0.01 0.01 0.01 0.00 45 115 482 +115
28AUG26 17.50 C 0.00 0.00 0.00 10.60 +0.16 69 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.10 +0.16 66 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.60 +0.15 62 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.10 +0.16 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.60 +0.16 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.11 +0.17 53 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.11 +0.16 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.12 +0.16 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.12 +0.08 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.24 +0.07 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.44 +0.05 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.76 +0.08 36 0 0 0
28AUG26 27.00 C 2.00 2.02 2.00 2.21 +0.01 36 38 83 +38
28AUG26 28.00 C 1.66 1.66 1.59 1.76 +0.04 37 60 626 0
28AUG26 29.00 C 0.00 0.00 0.00 1.37 +0.01 37 0 740 0
28AUG26 30.00 C 1.07 1.07 1.07 1.06 -0.01 37 10 247 -10
28AUG26 31.00 C 0.84 0.84 0.84 0.82 -0.02 38 30 217 +15
28AUG26 32.00 C 0.63 0.63 0.63 0.63 -0.03 38 100 288 -90
28AUG26 33.00 C 0.51 0.51 0.51 0.47 -0.06 38 16 346 +1
28AUG26 34.00 C 0.38 0.38 0.38 0.36 -0.07 38 15 474 +15
28AUG26 35.00 C 0.00 0.00 0.00 0.27 -0.07 38 0 110 0
28AUG26 36.00 C 0.00 0.00 0.00 0.21 -0.07 39 0 1,070 0
28AUG26 37.00 C 0.00 0.00 0.00 0.15 -0.08 39 0 286 0
28AUG26 38.00 C 0.00 0.00 0.00 0.12 -0.07 40 0 1,064 0
28AUG26 39.00 C 0.00 0.00 0.00 0.09 -0.07 40 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.07 -0.06 40 0 81 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 -0.06 40 0 38 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 15 0
28AUG26 43.00 C 0.06 0.06 0.06 0.03 -0.05 41 6 117 +6
29SEP26 14.50 C 0.00 0.00 0.00 13.59 +0.16 81 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.09 +0.16 77 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.59 +0.16 73 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.09 +0.15 70 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.59 +0.16 66 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.10 +0.15 64 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.60 +0.16 61 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.10 +0.16 58 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.60 +0.15 55 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.10 +0.16 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.60 +0.16 49 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.11 +0.16 47 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.11 +0.16 41 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 6.13 +0.16 37 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.25 +0.11 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.40 +0.06 36 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.68 +0.05 36 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 3.08 +0.04 36 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 2.55 +0.03 37 0 3,834 0
29SEP26 28.00 C 2.04 2.04 1.95 2.12 +0.04 37 63 2,211 +15
29SEP26 29.00 C 0.00 0.00 0.00 1.75 +0.03 37 0 1,160 0
29SEP26 30.00 C 1.38 1.38 1.38 1.43 +0.02 38 25 3,748 +25
29SEP26 31.00 C 1.13 1.16 1.10 1.17 0.00 38 25 899 +1
29SEP26 32.00 C 0.92 0.92 0.92 0.97 0.00 39 22 1,584 -22
29SEP26 33.00 C 0.77 0.78 0.77 0.79 -0.01 39 100 2,422 0
29SEP26 34.00 C 0.63 0.64 0.63 0.65 0.00 39 16 2,527 -1
29SEP26 35.00 C 0.00 0.00 0.00 0.54 0.00 40 0 2,270 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.01 40 0 3,845 0
29SEP26 37.00 C 0.35 0.35 0.35 0.36 -0.01 41 15 726 +15
29SEP26 38.00 C 0.00 0.00 0.00 0.30 0.00 41 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 -0.01 42 0 238 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 0.00 43 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.01 44 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 12.09 +0.15 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.59 +0.16 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.10 +0.15 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.60 +0.16 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.10 +0.16 44 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.60 +0.15 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.11 +0.16 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.62 +0.15 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.15 +0.20 37 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.24 +0.19 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.42 +0.17 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.64 +0.11 35 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.88 -0.05 34 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.30 -0.04 35 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 3.77 -0.04 35 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 3.22 -0.04 34 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 2.93 +0.05 36 0 604 0
30DEC26 29.00 C 0.00 0.00 0.00 2.51 0.00 36 0 228 0
30DEC26 30.00 C 0.00 0.00 0.00 2.21 +0.01 37 0 347 0
30DEC26 31.00 C 0.00 0.00 0.00 1.95 +0.04 38 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 1.67 -0.02 37 0 848 0
30DEC26 33.00 C 0.00 0.00 0.00 1.48 0.00 38 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 1.28 0.00 38 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.13 0.00 39 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 1.00 0.00 39 0 120 0
30DEC26 37.00 C 0.00 0.00 0.00 0.86 -0.02 40 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.77 -0.01 40 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.68 -0.01 40 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.63 +0.02 41 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.57 +0.03 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.48 0.00 42 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.45 +0.02 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.41 +0.02 43 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.35 0.00 43 0 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.31 -0.01 43 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.28 -0.01 43 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.26 0.00 44 0 106 0
30MAR27 16.00 C 0.00 0.00 0.00 12.09 +0.12 44 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 11.59 +0.12 42 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 11.10 +0.15 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.60 +0.15 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.13 +0.19 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.67 +0.21 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.22 +0.19 36 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.80 +0.19 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.40 +0.19 36 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.62 +0.16 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.89 +0.15 36 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 6.21 +0.20 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.57 +0.18 36 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 4.94 +0.11 35 0 110 0
30MAR27 26.00 C 0.00 0.00 0.00 4.43 +0.01 35 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 3.92 0.00 35 0 97 0
30MAR27 28.00 C 0.00 0.00 0.00 3.50 0.00 35 0 33 0
30MAR27 29.00 C 3.05 3.05 3.05 3.12 -0.01 36 1 169 0
30MAR27 30.00 C 0.00 0.00 0.00 2.77 -0.04 36 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 2.61 +0.11 37 0 110 0
30MAR27 32.00 C 2.20 2.20 2.16 2.23 -0.04 36 16 34 +14
30MAR27 33.00 C 0.00 0.00 0.00 2.02 -0.04 37 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 1.81 -0.05 37 0 185 0
30MAR27 35.00 C 0.00 0.00 0.00 1.62 -0.09 38 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.49 -0.06 38 0 149 0
30MAR27 37.00 C 0.00 0.00 0.00 1.35 -0.07 39 0 50 0
30MAR27 38.00 C 1.13 1.13 1.13 1.21 -0.10 39 1 70 +1
30MAR27 39.00 C 0.00 0.00 0.00 1.08 -0.13 39 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 0.98 -0.12 39 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 -0.14 40 0 12 0
30MAR27 42.00 C 0.77 0.77 0.77 0.79 -0.17 40 18 30 +18
30MAR27 43.00 C 0.00 0.00 0.00 0.72 -0.17 40 0 16 0
30MAR27 44.00 C 0.61 0.61 0.61 0.66 -0.16 40 1 139 +1
29JUN27 18.00 C 0.00 0.00 0.00 10.35 +0.22 37 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.93 +0.20 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.55 +0.27 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.14 +0.19 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.77 +0.20 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.02 +0.16 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.34 +0.17 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.69 +0.08 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.09 +0.14 36 0 5 0
29JUN27 25.00 C 0.00 0.00 0.00 5.53 +0.14 36 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 5.02 +0.07 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.55 +0.05 36 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.13 +0.05 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.75 -0.01 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.41 -0.01 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.09 -0.02 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.85 +0.02 37 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 2.55 -0.02 37 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 2.38 +0.02 38 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 2.13 -0.03 37 0 2 0
29JUN27 36.00 C 1.88 1.88 1.88 1.94 -0.06 37 14 14 +14
29JUN27 37.00 C 0.00 0.00 0.00 1.86 +0.02 39 0 28 0
29JUN27 38.00 C 0.00 0.00 0.00 1.70 +0.02 39 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 1.57 0.00 39 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.44 -0.02 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.31 -0.04 39 0 4 0
TOTAL CALL 2,604 108,178 -257
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 153 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 146 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 133 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 737 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,296 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,688 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 37 0 1,798 0
29JUN26 24.00 P 0.09 0.09 0.09 0.06 0.00 37 5 2,103 0
29JUN26 25.00 P 0.16 0.17 0.15 0.13 -0.03 35 419 5,875 +394
29JUN26 26.00 P 0.32 0.33 0.27 0.28 -0.04 34 181 4,787 -94
29JUN26 27.00 P 0.63 0.64 0.51 0.54 -0.07 34 178 3,805 -24
29JUN26 28.00 P 1.02 1.10 0.92 0.97 -0.08 34 351 3,323 +31
29JUN26 29.00 P 1.78 1.78 1.53 1.54 -0.21 33 103 2,686 +72
29JUN26 30.00 P 2.43 2.43 2.25 2.25 -0.26 32 115 4,120 -20
29JUN26 31.00 P 3.26 3.26 3.26 3.19 -0.02 37 1 2,216 0
29JUN26 32.00 P 0.00 0.00 0.00 4.07 -0.15 36 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 5.03 -0.19 37 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 6.01 -0.18 39 0 578 0
29JUN26 35.00 P 7.24 7.25 7.03 7.00 -0.18 0 152 673 0
29JUN26 36.00 P 8.23 8.23 7.95 8.00 -0.20 0 152 98 +38
29JUN26 37.00 P 0.00 0.00 0.00 9.00 -0.20 0 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 10.00 -0.13 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.00 -0.20 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.00 -0.20 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.00 -0.20 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.00 -0.20 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.00 -0.20 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.00 -0.20 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.00 -0.20 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.00 -0.13 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.00 -0.20 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.00 -0.20 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 438 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 285 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 252 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 168 0
30JUL26 21.00 P 0.07 0.07 0.07 0.03 -0.01 34 50 1,494 +50
30JUL26 22.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 1,038 0
30JUL26 23.00 P 0.21 0.21 0.21 0.16 -0.01 34 20 1,143 +2
30JUL26 24.00 P 0.36 0.36 0.36 0.31 -0.03 35 20 2,141 +20
30JUL26 25.00 P 0.59 0.59 0.58 0.53 -0.06 34 75 1,804 +75
30JUL26 26.00 P 0.00 0.00 0.00 0.84 -0.08 34 0 2,360 0
30JUL26 27.00 P 1.39 1.39 1.33 1.27 -0.08 34 33 3,434 -30
30JUL26 28.00 P 1.93 1.97 1.78 1.81 -0.10 34 237 1,122 +13
30JUL26 29.00 P 2.43 2.43 2.43 2.49 -0.06 35 15 748 0
30JUL26 30.00 P 0.00 0.00 0.00 3.22 -0.13 35 0 1,395 0
30JUL26 31.00 P 0.00 0.00 0.00 3.97 -0.23 34 0 654 0
30JUL26 32.00 P 0.00 0.00 0.00 4.85 -0.22 34 0 379 0
30JUL26 33.00 P 0.00 0.00 0.00 5.73 -0.27 32 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.67 -0.17 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.61 -0.25 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.60 -0.23 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.58 -0.20 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.55 -0.23 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.54 -0.23 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.53 -0.25 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.54 -0.25 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.53 -0.26 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.52 -0.26 0 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 36 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 0.00 36 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 192 0
28AUG26 21.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 28 0
28AUG26 22.00 P 0.00 0.00 0.00 0.20 -0.02 35 0 193 0
28AUG26 23.00 P 0.38 0.38 0.38 0.34 -0.04 35 20 470 +20
28AUG26 24.00 P 0.61 0.61 0.53 0.53 -0.06 35 84 574 +36
28AUG26 25.00 P 0.88 0.88 0.79 0.82 -0.05 35 88 988 +16
28AUG26 26.00 P 0.00 0.00 0.00 1.18 -0.06 35 0 374 0
28AUG26 27.00 P 1.72 1.72 1.70 1.63 -0.08 35 30 812 +30
28AUG26 28.00 P 2.26 2.26 2.26 2.17 -0.09 35 15 1,011 0
28AUG26 29.00 P 0.00 0.00 0.00 2.79 -0.16 35 0 553 0
28AUG26 30.00 P 0.00 0.00 0.00 3.50 -0.17 35 0 468 0
28AUG26 31.00 P 0.00 0.00 0.00 4.33 -0.15 37 0 290 0
28AUG26 32.00 P 0.00 0.00 0.00 5.15 -0.21 37 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 5.93 -0.29 35 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.83 -0.23 35 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.74 -0.23 34 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.68 -0.22 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.63 -0.29 28 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.62 -0.20 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.59 -0.20 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.58 -0.20 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.56 -0.23 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.57 -0.22 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.53 -0.25 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 346 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 264 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 4,388 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 1,412 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 -0.03 36 0 2,316 0
29SEP26 23.00 P 0.59 0.59 0.56 0.54 -0.04 36 80 2,084 +57
29SEP26 24.00 P 0.83 0.83 0.83 0.77 -0.05 35 22 6,882 +22
29SEP26 25.00 P 1.14 1.14 1.12 1.07 -0.07 35 80 5,301 +20
29SEP26 26.00 P 1.54 1.54 1.52 1.47 -0.08 35 200 2,630 -170
29SEP26 27.00 P 2.00 2.02 1.99 1.93 -0.08 35 33 7,348 -32
29SEP26 28.00 P 2.63 2.66 2.57 2.48 -0.10 35 110 2,471 -5
29SEP26 29.00 P 0.00 0.00 0.00 3.16 -0.03 36 0 870 0
29SEP26 30.00 P 0.00 0.00 0.00 3.81 -0.12 36 0 2,187 0
29SEP26 31.00 P 0.00 0.00 0.00 4.51 -0.17 36 0 994 0
29SEP26 32.00 P 0.00 0.00 0.00 5.33 -0.26 36 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 6.15 -0.23 36 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 7.02 -0.27 37 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 7.90 -0.29 36 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.81 -0.29 36 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.75 -0.20 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.71 -0.20 37 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.67 -0.26 36 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.64 -0.19 35 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.62 -0.19 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.60 -0.19 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.58 -0.20 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.57 -0.19 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.53 -0.24 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.52 -0.25 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.52 -0.12 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.51 -0.13 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 55 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 -0.03 30 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.05 31 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 -0.07 30 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 -0.08 31 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.08 31 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.10 31 0 46 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.11 31 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 -0.13 32 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 -0.15 33 0 504 0
30DEC26 23.00 P 1.10 1.10 1.10 0.89 -0.15 34 1 642 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.24 -0.15 34 0 683 0
30DEC26 25.00 P 1.74 1.74 1.73 1.66 -0.15 35 100 2,588 +100
30DEC26 26.00 P 2.20 2.20 2.17 2.14 -0.13 36 40 2,027 +40
30DEC26 27.00 P 2.80 2.82 2.65 2.66 -0.09 36 800 1,793 +800
30DEC26 28.00 P 0.00 0.00 0.00 3.22 -0.12 36 0 541 0
30DEC26 29.00 P 0.00 0.00 0.00 3.86 -0.09 37 0 386 0
30DEC26 30.00 P 0.00 0.00 0.00 4.53 +0.05 37 0 274 0
30DEC26 31.00 P 0.00 0.00 0.00 5.25 -0.18 38 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 6.02 -0.18 38 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.81 -0.23 39 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 7.63 -0.23 39 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.47 -0.24 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.33 -0.17 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.21 -0.17 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.10 -0.18 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.97 -0.22 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.89 -0.22 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.82 -0.22 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.75 -0.22 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.69 -0.23 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.64 -0.24 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.60 -0.25 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.58 -0.24 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.56 -0.24 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.54 -0.25 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 -0.03 33 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 64 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 -0.04 33 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.35 -0.05 34 0 38 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 -0.05 34 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.51 -0.06 34 0 329 0
30MAR27 21.00 P 0.90 0.90 0.90 0.74 -0.06 34 2 304 0
30MAR27 22.00 P 0.00 0.00 0.00 1.01 -0.07 35 0 321 0
30MAR27 23.00 P 1.44 1.46 1.44 1.34 -0.08 35 114 623 +114
30MAR27 24.00 P 1.84 1.85 1.82 1.71 -0.09 35 140 1,031 +140
30MAR27 25.00 P 2.22 2.24 2.22 2.16 -0.08 36 39 718 +20
30MAR27 26.00 P 2.74 2.76 2.68 2.62 -0.09 36 260 1,037 +260
30MAR27 27.00 P 0.00 0.00 0.00 3.13 -0.10 36 0 541 0
30MAR27 28.00 P 0.00 0.00 0.00 3.70 -0.11 36 0 149 0
30MAR27 29.00 P 0.00 0.00 0.00 4.34 -0.06 37 0 343 0
30MAR27 30.00 P 0.00 0.00 0.00 4.98 -0.11 37 0 183 0
30MAR27 31.00 P 0.00 0.00 0.00 5.68 -0.22 37 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.42 -0.22 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.16 -0.26 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.94 -0.26 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.75 -0.27 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.59 -0.28 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.44 -0.29 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.31 -0.22 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.19 -0.23 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.08 -0.24 39 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.99 -0.24 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.91 -0.25 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.83 -0.25 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.76 -0.24 38 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.40 +0.04 34 0 5 0
29JUN27 18.50 P 0.00 0.00 0.00 0.49 +0.04 34 0 22 0
29JUN27 19.00 P 0.00 0.00 0.00 0.57 +0.03 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.68 +0.04 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.80 +0.04 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.06 +0.03 35 0 5 0
29JUN27 22.00 P 1.42 1.44 1.41 1.36 +0.02 35 120 150 +120
29JUN27 23.00 P 1.76 1.77 1.72 1.73 +0.01 36 200 261 +200
29JUN27 24.00 P 2.15 2.15 2.10 2.13 -0.01 36 160 160 +160
29JUN27 25.00 P 0.00 0.00 0.00 2.56 -0.05 36 0 6 0
29JUN27 26.00 P 3.13 3.13 3.09 3.02 -0.09 36 40 40 +40
29JUN27 27.00 P 3.78 3.78 3.78 3.54 -0.10 36 15 110 +15
29JUN27 28.00 P 0.00 0.00 0.00 4.19 0.00 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.79 -0.05 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.44 -0.08 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.12 -0.08 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.76 -0.25 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.50 -0.22 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.28 -0.27 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.07 -0.28 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.88 -0.29 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.71 -0.29 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.56 -0.30 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.42 -0.23 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.30 -0.23 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.19 -0.23 39 0 0 0
TOTAL PUT 4,900 137,505 +2,531
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$ 73.15
29JUN26 47.00 C 0.00 0.00 0.00 26.24 -0.52 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.24 -0.53 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.24 -0.53 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.25 -0.52 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.75 -0.53 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.26 -0.52 37 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.76 -0.53 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.27 -0.55 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.77 -0.56 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.28 -0.55 17 0 1 0
29JUN26 67.50 C 0.00 0.00 0.00 5.78 -0.56 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.35 -0.55 11 0 6 0
29JUN26 72.50 C 1.29 1.39 1.19 1.31 -0.48 11 141 205 +130
29JUN26 75.00 C 0.30 0.31 0.28 0.30 -0.24 11 132 242 -85
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.05 12 0 359 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 14 0 242 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.25 -0.65 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.75 -0.66 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.26 -0.66 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.76 -0.68 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.41 -0.55 13 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.92 -0.56 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.44 -0.71 12 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 5.99 -0.72 12 0 15 0
30JUL26 70.00 C 0.00 0.00 0.00 3.78 -0.55 12 0 15 0
30JUL26 72.50 C 1.83 1.89 1.83 1.93 -0.40 12 28 83 +28
30JUL26 75.00 C 0.70 0.73 0.69 0.74 -0.24 11 31 161 +7
30JUL26 77.50 C 0.22 0.22 0.22 0.23 -0.09 12 50 220 +13
30JUL26 80.00 C 0.00 0.00 0.00 0.06 -0.02 12 0 219 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.27 - 0 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 20.85 -0.69 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.37 -0.71 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.90 -0.74 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.54 -0.59 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.06 -0.56 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.60 -0.55 12 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 6.23 -0.72 12 0 0 0
28AUG26 70.00 C 4.08 4.08 4.08 4.17 -0.50 13 15 30 0
28AUG26 72.50 C 2.26 2.26 2.26 2.36 -0.42 12 15 30 +12
28AUG26 75.00 C 1.05 1.05 1.05 1.15 -0.28 12 1 21 0
28AUG26 77.50 C 0.45 0.45 0.45 0.47 -0.16 12 40 68 0
28AUG26 80.00 C 0.00 0.00 0.00 0.16 -0.07 12 0 75 0
28AUG26 82.50 C 0.00 0.00 0.00 0.05 -0.02 12 0 55 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 0.00 13 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 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 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.32 -0.63 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.32 -0.64 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.33 -0.75 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.28 -0.81 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.85 -0.76 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.39 -0.74 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.92 -0.72 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.56 -0.57 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.08 -0.56 10 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.63 -0.55 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.28 -0.67 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.17 -0.59 12 0 19 0
29SEP26 72.50 C 0.00 0.00 0.00 2.51 -0.40 12 0 28 0
29SEP26 75.00 C 1.26 1.26 1.26 1.30 -0.28 12 1 55 0
29SEP26 77.50 C 0.00 0.00 0.00 0.60 -0.15 12 0 13 0
29SEP26 80.00 C 0.00 0.00 0.00 0.24 -0.07 12 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 -0.02 12 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 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 17 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 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.32 -0.64 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.33 -0.75 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.29 -0.80 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.85 -0.76 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.39 -0.74 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.92 -0.72 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.57 -0.56 10 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.13 -0.55 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.74 -0.72 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.55 -0.66 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.62 -0.58 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.07 -0.44 11 0 159 0
30DEC26 75.00 C 0.00 0.00 0.00 1.93 -0.28 11 0 78 0
30DEC26 77.50 C 0.00 0.00 0.00 1.13 -0.20 11 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.62 -0.12 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.33 -0.08 11 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 -0.05 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.02 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -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 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 23.31 -0.78 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.85 -0.76 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.39 -0.74 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.92 -0.74 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.98 -0.18 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.30 -0.86 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.16 -0.48 9 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.19 -0.41 10 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.46 -0.33 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.97 -0.29 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.80 -0.20 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 1.87 -0.16 12 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.22 -0.09 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.76 -0.06 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.45 -0.04 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.26 -0.03 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.15 -0.01 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 -0.01 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 0.00 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 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.31 - 0 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 20.94 -0.67 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.60 -0.54 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.28 -0.52 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.42 -0.54 11 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.14 -0.51 11 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.68 -0.46 9 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.74 -0.42 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.02 -0.36 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.52 -0.33 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.32 -0.23 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.34 -0.20 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.59 -0.16 11 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.06 -0.10 11 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.69 -0.06 11 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.43 -0.04 11 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.27 -0.03 11 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.16 -0.01 11 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.09 -0.01 11 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 -0.01 11 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
TOTAL CALL 454 3,361 +105
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 60 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 24 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 13 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 +0.01 11 0 252 0
29JUN26 72.50 P 0.67 0.71 0.67 0.58 +0.12 12 30 612 +1
29JUN26 75.00 P 2.29 2.29 2.29 2.10 +0.44 12 13 652 +13
29JUN26 77.50 P 0.00 0.00 0.00 4.35 +0.54 0 0 83 0
29JUN26 80.00 P 0.00 0.00 0.00 6.85 +0.55 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.35 +0.55 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.85 +0.55 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.60 +0.80 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.10 +0.75 53 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.60 +0.75 58 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.10 +0.75 63 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.60 +0.75 68 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.09 +0.74 73 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 65.00 P 0.06 0.06 0.06 0.01 0.00 13 2 4 +2
30JUL26 67.50 P 0.00 0.00 0.00 0.05 +0.01 12 10 65 0
30JUL26 70.00 P 0.30 0.35 0.30 0.28 +0.07 12 45 184 +21
30JUL26 72.50 P 1.09 1.09 1.09 0.96 +0.20 12 2 299 -2
30JUL26 75.00 P 2.53 2.53 2.53 2.35 +0.41 12 15 148 0
30JUL26 77.50 P 0.00 0.00 0.00 4.40 +0.45 12 0 66 0
30JUL26 80.00 P 0.00 0.00 0.00 6.85 +0.55 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 9.35 +0.55 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 11.85 +0.55 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.60 +0.80 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.10 +0.70 38 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.60 +0.70 41 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.10 +0.70 45 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.60 +0.70 48 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.09 +0.69 51 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 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 19 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 +0.01 12 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.14 +0.03 12 0 6 0
28AUG26 70.00 P 0.57 0.57 0.55 0.49 +0.10 12 4 63 0
28AUG26 72.50 P 1.31 1.37 1.31 1.25 +0.22 12 3 106 -2
28AUG26 75.00 P 0.00 0.00 0.00 2.56 +0.37 12 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 4.60 +0.65 13 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 6.85 +0.54 0 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 9.35 +0.55 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.85 +0.55 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.60 +0.76 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.10 +0.70 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.60 +0.70 35 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.10 +0.70 38 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.60 +0.70 41 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.09 +0.69 43 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 27 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 16 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 0.00 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 +0.02 12 0 89 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 +0.05 12 0 94 0
29SEP26 70.00 P 0.00 0.00 0.00 0.78 +0.13 12 0 37 0
29SEP26 72.50 P 0.00 0.00 0.00 1.67 +0.24 12 0 19 0
29SEP26 75.00 P 3.10 3.18 3.10 3.06 +0.40 11 21 21 +19
29SEP26 77.50 P 0.00 0.00 0.00 4.99 +0.53 12 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.11 +0.50 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.46 +0.53 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.90 +0.55 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.62 +0.78 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.10 +0.70 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.60 +0.70 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.10 +0.69 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.60 +0.70 31 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.10 +0.69 33 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 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 +0.02 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 +0.03 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.55 +0.07 11 0 83 0
30DEC26 70.00 P 0.00 0.00 0.00 1.15 +0.11 11 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 2.14 +0.20 11 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 3.55 +0.32 12 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.35 +0.48 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.26 +0.46 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.53 +0.50 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.92 +0.53 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.63 +0.79 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.10 +0.70 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.60 +0.70 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.10 +0.69 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.60 +0.70 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.10 +0.69 27 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 0.03 +0.01 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 +0.03 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.21 +0.05 12 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.46 +0.08 12 0 30 0
30MAR27 67.50 P 1.16 1.16 1.16 0.91 +0.14 12 1 30 +1
30MAR27 70.00 P 0.00 0.00 0.00 1.63 +0.23 12 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.64 +0.29 12 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 4.02 +0.38 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.72 +0.44 13 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.73 +0.50 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.96 +0.53 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.99 +0.54 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.83 +0.57 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.36 +0.62 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.84 +0.70 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.25 +0.69 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.63 +0.66 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.10 +0.69 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 - 14 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.05 +0.02 11 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 +0.03 11 0 0 0
29JUN27 62.50 P 0.52 0.52 0.52 0.27 +0.04 11 2 2 +2
29JUN27 65.00 P 0.88 0.88 0.88 0.56 +0.08 11 2 20 +2
29JUN27 67.50 P 0.00 0.00 0.00 1.03 +0.13 11 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 1.77 +0.20 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.78 +0.26 12 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 4.14 +0.35 12 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.81 +0.41 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.77 +0.46 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 9.98 +0.51 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.99 +0.52 11 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.83 +0.56 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.36 +0.58 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.84 +0.68 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.25 +0.69 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.66 +0.68 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.10 +0.69 23 0 0 0
TOTAL PUT 150 4,259 +57
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$ 47.62
29JUN26 36.00 C 0.00 0.00 0.00 11.70 -0.17 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.67 -0.22 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.70 -0.19 34 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 8.70 -0.19 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.70 -0.24 24 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 6.70 -0.24 18 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.71 -0.24 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.72 -0.24 19 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 3.77 -0.23 20 0 31 0
29JUN26 45.00 C 2.88 2.88 2.88 2.87 -0.22 20 10 415 +10
29JUN26 46.00 C 1.99 1.99 1.99 2.10 -0.23 21 15 956 +15
29JUN26 47.00 C 1.67 1.67 1.27 1.43 -0.17 20 32 7,276 +30
29JUN26 48.00 C 0.84 0.86 0.74 0.89 -0.12 20 237 2,433 +192
29JUN26 49.00 C 0.62 0.66 0.43 0.51 -0.10 20 103 3,391 -19
29JUN26 50.00 C 0.30 0.30 0.26 0.27 -0.06 20 72 3,687 +15
29JUN26 52.50 C 0.06 0.06 0.06 0.04 -0.01 20 15 4,375 -15
29JUN26 55.00 C 0.02 0.02 0.02 0.01 0.00 23 2 9,234 -1
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 10.67 -0.22 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.70 -0.19 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.70 -0.19 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.71 -0.24 22 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 6.71 -0.24 18 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.73 -0.24 21 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.76 -0.24 20 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 3.84 -0.23 20 0 390 0
30JUL26 45.00 C 0.00 0.00 0.00 2.98 -0.23 20 0 1,062 0
30JUL26 46.00 C 2.29 2.29 2.04 2.23 -0.28 20 101 845 -41
30JUL26 47.00 C 1.79 1.79 1.46 1.61 -0.13 20 61 984 +34
30JUL26 48.00 C 1.33 1.33 1.20 1.13 -0.16 21 3 946 0
30JUL26 49.00 C 0.73 0.73 0.73 0.75 -0.13 20 5 875 +4
30JUL26 50.00 C 0.51 0.51 0.51 0.48 -0.10 20 1 1,467 +1
30JUL26 52.50 C 0.19 0.20 0.19 0.14 -0.04 20 34 1,016 -9
30JUL26 55.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 224 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.70 -0.19 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.70 -0.20 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.70 -0.20 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.71 -0.24 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.73 -0.24 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.77 -0.24 22 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 4.85 -0.24 22 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.99 -0.24 22 0 111 0
28AUG26 45.00 C 0.00 0.00 0.00 3.21 -0.23 22 0 80 0
28AUG26 46.00 C 2.59 2.59 2.52 2.58 -0.18 22 30 179 +30
28AUG26 47.00 C 2.16 2.16 1.90 2.03 -0.15 22 60 918 +15
28AUG26 48.00 C 1.52 1.55 1.52 1.52 -0.21 22 15 573 -6
28AUG26 49.00 C 0.00 0.00 0.00 1.18 -0.15 22 0 460 0
28AUG26 50.00 C 1.02 1.02 0.90 0.88 -0.12 22 17 513 +2
28AUG26 52.50 C 0.00 0.00 0.00 0.39 -0.08 22 0 436 0
28AUG26 55.00 C 0.00 0.00 0.00 0.16 -0.04 22 0 434 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.70 -0.19 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.70 -0.19 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.70 -0.20 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.70 -0.20 0 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.73 -0.24 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.77 -0.24 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.85 -0.23 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.99 -0.22 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.22 -0.20 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.53 -0.18 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.96 -0.18 23 0 223 0
29SEP26 47.00 C 0.00 0.00 0.00 2.47 -0.14 23 0 337 0
29SEP26 48.00 C 1.94 1.96 1.94 2.01 -0.09 23 60 1,191 +60
29SEP26 49.00 C 0.00 0.00 0.00 1.62 -0.11 23 0 696 0
29SEP26 50.00 C 1.44 1.44 1.28 1.30 -0.09 23 106 603 -10
29SEP26 52.50 C 0.00 0.00 0.00 0.71 -0.06 23 0 1,355 0
29SEP26 55.00 C 0.00 0.00 0.00 0.37 -0.03 23 0 3,908 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 364 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 319 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 23 0 172 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 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 10.70 -0.21 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.70 -0.24 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.73 -0.28 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.96 -0.19 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.14 -0.16 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.38 -0.14 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.68 -0.13 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.05 -0.11 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.45 -0.09 23 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 3.92 -0.08 23 0 257 0
30DEC26 47.00 C 3.50 3.50 3.50 3.43 -0.06 23 10 2,462 +10
30DEC26 48.00 C 0.00 0.00 0.00 3.04 -0.09 24 0 1,760 0
30DEC26 49.00 C 2.65 2.67 2.62 2.65 -0.06 24 162 394 +162
30DEC26 50.00 C 2.43 2.43 2.28 2.28 -0.04 24 95 723 +95
30DEC26 52.50 C 0.00 0.00 0.00 1.55 -0.02 24 0 751 0
30DEC26 55.00 C 0.00 0.00 0.00 1.02 0.00 23 1 500 +1
30DEC26 57.50 C 0.00 0.00 0.00 0.65 +0.01 23 0 188 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 0.00 23 0 254 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.01 23 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 0.00 23 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 0.00 23 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 10.73 -0.27 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.86 -0.29 21 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.01 -0.25 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.54 -0.17 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 7.82 -0.14 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.15 -0.14 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.51 -0.12 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.91 -0.11 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.34 -0.10 24 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 4.82 -0.10 24 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 4.45 +0.04 25 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 3.77 -0.08 23 0 238 0
30MAR27 49.00 C 3.20 3.20 3.04 3.37 -0.06 23 45 330 +43
30MAR27 50.00 C 2.98 2.99 2.71 3.01 -0.05 23 90 663 +90
30MAR27 52.50 C 0.00 0.00 0.00 2.23 -0.04 23 0 302 0
30MAR27 55.00 C 0.00 0.00 0.00 1.63 -0.03 24 0 220 0
30MAR27 57.50 C 0.00 0.00 0.00 1.17 -0.04 24 0 158 0
30MAR27 60.00 C 0.00 0.00 0.00 0.85 -0.04 24 0 481 0
30MAR27 62.50 C 0.00 0.00 0.00 0.59 -0.03 24 0 165 0
30MAR27 65.00 C 0.00 0.00 0.00 0.42 -0.01 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 0.00 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 0.00 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.02 -0.19 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.25 -0.19 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.53 -0.19 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.82 -0.18 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.43 -0.16 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.76 -0.16 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.15 -0.16 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.36 -0.15 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.84 -0.13 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.33 -0.13 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.86 -0.11 23 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.43 -0.11 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.01 -0.10 23 0 2 0
29JUN27 50.00 C 3.40 3.40 3.40 3.65 -0.09 23 2 6 +2
29JUN27 52.50 C 2.60 2.60 2.60 2.84 -0.07 23 15 40 +15
29JUN27 55.00 C 0.00 0.00 0.00 2.18 -0.06 23 0 18 0
29JUN27 57.50 C 1.61 1.61 1.61 1.66 -0.04 23 2 34 +2
29JUN27 60.00 C 0.00 0.00 0.00 1.25 -0.08 23 0 75 0
29JUN27 62.50 C 0.00 0.00 0.00 0.95 -0.06 24 0 64 0
29JUN27 65.00 C 0.00 0.00 0.00 0.69 -0.07 23 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 0.52 -0.04 24 0 0 0
TOTAL CALL 1,401 70,817 +727
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 0.00 0.00 0.00 0.01 0.00 21 0 842 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 8,995 0
29JUN26 44.00 P 0.10 0.10 0.10 0.07 +0.01 20 10 998 +10
29JUN26 45.00 P 0.16 0.22 0.16 0.17 +0.02 20 34 7,133 -2
29JUN26 46.00 P 0.00 0.00 0.00 0.37 +0.05 20 0 2,224 0
29JUN26 47.00 P 0.60 0.80 0.60 0.66 +0.06 19 71 4,125 -11
29JUN26 48.00 P 1.30 1.30 1.30 1.14 +0.10 19 5 3,133 0
29JUN26 49.00 P 1.60 1.89 1.60 1.75 +0.15 19 45 2,719 -15
29JUN26 50.00 P 2.38 2.38 2.38 2.57 +0.19 20 4 3,814 +4
29JUN26 52.50 P 0.00 0.00 0.00 4.88 +0.23 0 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 7.38 +0.24 0 0 134 0
29JUN26 57.50 P 0.00 0.00 0.00 9.88 +0.17 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.39 +0.19 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.88 +0.18 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.38 +0.17 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.88 +0.18 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.38 +0.18 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.91 +0.21 77 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.38 +0.17 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.88 +0.17 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.38 +0.17 0 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 21 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 0.00 20 0 217 0
30JUL26 41.00 P 0.00 0.00 0.00 0.09 0.00 21 0 943 0
30JUL26 42.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 468 0
30JUL26 43.00 P 0.00 0.00 0.00 0.31 +0.02 20 0 689 0
30JUL26 44.00 P 0.56 0.56 0.51 0.51 +0.03 20 19 1,135 +15
30JUL26 45.00 P 0.80 0.80 0.80 0.80 +0.05 20 2 886 -2
30JUL26 46.00 P 1.28 1.28 1.19 1.19 +0.07 20 79 3,265 -15
30JUL26 47.00 P 1.49 1.76 1.49 1.65 +0.05 20 45 1,095 +15
30JUL26 48.00 P 0.00 0.00 0.00 2.24 +0.07 19 0 1,218 0
30JUL26 49.00 P 2.75 3.07 2.75 3.00 +0.16 20 30 2,147 +15
30JUL26 50.00 P 3.53 3.53 3.53 3.80 +0.17 20 15 376 +15
30JUL26 52.50 P 0.00 0.00 0.00 6.02 +0.21 20 0 383 0
30JUL26 55.00 P 0.00 0.00 0.00 8.50 +0.30 25 0 435 0
30JUL26 57.50 P 0.00 0.00 0.00 10.95 +0.27 27 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.44 +0.27 31 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.04 +0.37 44 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.43 +0.27 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.92 +0.27 43 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.42 +0.27 47 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.91 +0.27 50 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.40 +0.26 52 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 0.00 22 0 107 0
28AUG26 39.00 P 0.12 0.12 0.12 0.09 0.00 22 48 159 +48
28AUG26 40.00 P 0.00 0.00 0.00 0.15 0.00 22 0 835 0
28AUG26 41.00 P 0.28 0.29 0.28 0.26 +0.01 22 5 522 +2
28AUG26 42.00 P 0.00 0.00 0.00 0.40 +0.02 22 0 164 0
28AUG26 43.00 P 0.55 0.55 0.55 0.58 +0.01 21 72 467 +72
28AUG26 44.00 P 0.00 0.00 0.00 0.84 +0.02 21 0 1,053 0
28AUG26 45.00 P 1.19 1.19 1.19 1.18 +0.04 21 15 622 +15
28AUG26 46.00 P 1.64 1.64 1.59 1.59 +0.05 21 68 948 +53
28AUG26 47.00 P 1.89 2.10 1.89 2.10 +0.09 21 30 520 +15
28AUG26 48.00 P 0.00 0.00 0.00 2.72 +0.16 22 0 346 0
28AUG26 49.00 P 0.00 0.00 0.00 3.32 +0.14 21 0 480 0
28AUG26 50.00 P 3.84 3.84 3.84 4.12 +0.14 22 15 45 +15
28AUG26 52.50 P 0.00 0.00 0.00 6.19 +0.18 22 0 36 0
28AUG26 55.00 P 0.00 0.00 0.00 8.54 +0.25 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.00 +0.30 26 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.47 +0.30 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.04 +0.37 37 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.43 +0.27 34 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.93 +0.28 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 120 0
29SEP26 39.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 +0.03 23 0 455 0
29SEP26 41.00 P 0.45 0.45 0.45 0.44 +0.01 22 45 706 +25
29SEP26 42.00 P 0.64 0.64 0.64 0.63 +0.03 22 45 1,026 +45
29SEP26 43.00 P 0.80 0.80 0.80 0.87 +0.05 22 20 1,490 -20
29SEP26 44.00 P 1.07 1.16 1.07 1.17 +0.06 22 40 1,412 -10
29SEP26 45.00 P 1.55 1.55 1.53 1.53 +0.07 22 90 7,859 +18
29SEP26 46.00 P 2.04 2.04 2.04 1.96 +0.09 22 15 4,236 0
29SEP26 47.00 P 2.29 2.51 2.29 2.45 +0.11 22 60 1,861 0
29SEP26 48.00 P 2.90 3.18 2.90 3.00 +0.07 22 60 2,350 0
29SEP26 49.00 P 3.63 3.74 3.63 3.67 +0.15 22 45 1,239 +30
29SEP26 50.00 P 0.00 0.00 0.00 4.43 +0.16 23 0 1,095 0
29SEP26 52.50 P 0.00 0.00 0.00 6.39 +0.19 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.65 +0.26 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.00 +0.25 24 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.47 +0.28 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.04 +0.37 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.46 +0.30 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.95 +0.29 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.42 +0.27 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.91 +0.27 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.40 +0.26 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.30 +0.03 23 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.40 +0.03 23 0 4,903 0
30DEC26 39.00 P 0.00 0.00 0.00 0.54 +0.04 23 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.72 +0.03 23 0 349 0
30DEC26 41.00 P 0.00 0.00 0.00 0.95 +0.05 23 0 253 0
30DEC26 42.00 P 0.00 0.00 0.00 1.20 +0.05 23 0 542 0
30DEC26 43.00 P 0.00 0.00 0.00 1.50 +0.05 23 0 643 0
30DEC26 44.00 P 1.90 1.90 1.90 1.85 +0.06 23 45 578 0
30DEC26 45.00 P 0.00 0.00 0.00 2.26 +0.08 23 0 683 0
30DEC26 46.00 P 2.75 2.80 2.75 2.79 +0.17 23 103 947 +16
30DEC26 47.00 P 3.30 3.30 3.27 3.29 +0.17 23 194 1,657 +84
30DEC26 48.00 P 3.80 3.83 3.80 3.77 +0.24 23 45 1,652 +45
30DEC26 49.00 P 0.00 0.00 0.00 4.45 +0.21 23 0 260 0
30DEC26 50.00 P 0.00 0.00 0.00 5.09 +0.22 23 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 6.91 +0.24 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 8.94 +0.15 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.30 +0.31 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.67 +0.37 27 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.04 +0.34 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.46 +0.30 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.95 +0.29 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.42 +0.27 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.91 +0.27 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.40 +0.26 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.60 +0.05 24 0 5 0
30MAR27 38.00 P 0.00 0.00 0.00 0.78 +0.07 24 0 285 0
30MAR27 39.00 P 0.00 0.00 0.00 0.97 +0.07 24 0 195 0
30MAR27 40.00 P 0.00 0.00 0.00 1.22 +0.08 24 0 266 0
30MAR27 41.00 P 0.00 0.00 0.00 1.49 +0.10 24 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 1.81 +0.10 24 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 2.17 +0.13 24 0 824 0
30MAR27 44.00 P 0.00 0.00 0.00 2.57 +0.13 24 0 841 0
30MAR27 45.00 P 0.00 0.00 0.00 3.01 +0.15 24 0 193 0
30MAR27 46.00 P 0.00 0.00 0.00 3.49 +0.21 24 0 277 0
30MAR27 47.00 P 0.00 0.00 0.00 4.02 +0.17 25 0 318 0
30MAR27 48.00 P 0.00 0.00 0.00 4.59 +0.18 25 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.04 +0.04 24 0 128 0
30MAR27 50.00 P 0.00 0.00 0.00 5.67 +0.19 24 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 7.39 +0.20 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.60 +0.23 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.77 +0.25 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.06 +0.23 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.35 +0.26 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.65 +0.25 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.99 +0.24 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.43 +0.27 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.92 +0.28 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.40 +0.26 31 0 0 0
29JUN27 37.00 P 0.92 0.92 0.90 0.84 +0.05 24 50 58 +40
29JUN27 38.00 P 0.00 0.00 0.00 1.03 +0.05 24 0 5 0
29JUN27 39.00 P 1.37 1.37 1.37 1.25 +0.04 24 3 9 +3
29JUN27 40.00 P 0.00 0.00 0.00 1.53 +0.07 24 0 5 0
29JUN27 41.00 P 2.00 2.00 2.00 1.84 +0.08 24 4 21 +4
29JUN27 42.00 P 2.29 2.35 2.29 2.16 +0.08 24 12 15 +12
29JUN27 43.00 P 0.00 0.00 0.00 2.56 +0.10 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.95 +0.09 24 0 0 0
29JUN27 45.00 P 3.61 3.61 3.61 3.42 +0.12 24 2 2 +2
29JUN27 46.00 P 4.17 4.17 4.17 3.90 +0.12 24 2 17 +2
29JUN27 47.00 P 0.00 0.00 0.00 4.43 +0.23 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.99 +0.14 24 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 5.58 +0.16 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.05 +0.16 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.96 +0.41 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.88 +0.20 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.97 +0.21 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.21 +0.22 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.46 +0.18 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.74 +0.19 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.07 +0.21 28 0 0 0
TOTAL PUT 1,492 100,317 +545
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$ 27.02
05JUN26 17.00 C 0.00 0.00 0.00 10.02 -0.31 0 0 0 0
05JUN26 17.50 C 0.00 0.00 0.00 9.52 -0.31 0 0 0 0
05JUN26 18.00 C 0.00 0.00 0.00 9.02 -0.28 0 0 0 0
05JUN26 18.50 C 0.00 0.00 0.00 8.52 -0.28 0 0 0 0
05JUN26 19.00 C 0.00 0.00 0.00 8.02 -0.27 0 0 0 0
05JUN26 19.50 C 0.00 0.00 0.00 7.52 -0.24 0 0 0 0
05JUN26 20.00 C 0.00 0.00 0.00 7.02 -0.24 0 0 0 0
05JUN26 21.00 C 5.99 6.03 5.92 6.02 -0.24 0 6 1 +1
05JUN26 22.00 C 0.00 0.00 0.00 5.02 -0.24 0 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 4.02 -0.28 0 0 0 0
05JUN26 24.00 C 0.00 0.00 0.00 3.02 -0.24 0 0 0 0
05JUN26 25.00 C 2.00 2.00 1.92 2.04 -0.29 84 60 363 0
05JUN26 26.00 C 1.07 1.07 1.01 1.03 -0.23 40 120 646 +44
05JUN26 27.00 C 0.20 0.29 0.14 0.21 -0.21 35 252 934 +57
05JUN26 28.00 C 0.04 0.04 0.02 0.01 -0.05 39 19 426 -3
05JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 281 0
05JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 85 0
05JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
05JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 144 0 450 0
05JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
05JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
05JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
05JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
12JUN26 17.00 C 0.00 0.00 0.00 10.03 -0.30 110 0 0 0
12JUN26 17.50 C 0.00 0.00 0.00 9.53 -0.34 101 0 0 0
12JUN26 18.00 C 0.00 0.00 0.00 9.03 -0.27 90 0 0 0
12JUN26 18.50 C 0.00 0.00 0.00 8.53 -0.27 71 0 0 0
12JUN26 19.00 C 0.00 0.00 0.00 8.03 -0.26 0 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 7.53 -0.24 0 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 7.03 -0.24 0 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 6.03 -0.24 0 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 5.03 -0.24 0 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 4.03 -0.27 0 0 0 0
12JUN26 24.00 C 0.00 0.00 0.00 3.03 -0.25 0 0 0 0
12JUN26 25.00 C 2.02 2.02 1.94 2.05 -0.28 32 110 110 +80
12JUN26 26.00 C 1.11 1.11 1.11 1.13 -0.29 29 30 181 +30
12JUN26 27.00 C 0.47 0.47 0.38 0.49 -0.16 32 147 217 +25
12JUN26 28.00 C 0.17 0.17 0.15 0.15 -0.10 32 254 477 +224
12JUN26 29.00 C 0.07 0.07 0.07 0.04 -0.03 34 50 470 +50
12JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 39 0
12JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
12JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.53 -0.29 167 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.03 -0.40 158 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.53 -0.37 150 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.03 -0.33 142 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.53 -0.40 134 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.03 -0.40 127 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.53 -0.34 119 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.03 -0.24 112 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.53 -0.32 105 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 11.03 -0.25 99 0 200 0
29JUN26 16.50 C 0.00 0.00 0.00 10.53 -0.24 92 0 201 0
29JUN26 17.00 C 0.00 0.00 0.00 10.03 -0.30 86 0 130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.53 -0.34 79 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.03 -0.37 71 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.53 -0.29 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.03 -0.32 0 0 32 -100
29JUN26 19.50 C 0.00 0.00 0.00 7.53 -0.31 0 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 7.03 -0.33 0 0 120 -100
29JUN26 21.00 C 0.00 0.00 0.00 6.03 -0.30 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 5.03 -0.32 0 0 362 0
29JUN26 23.00 C 0.00 0.00 0.00 4.03 -0.27 0 0 82 0
29JUN26 24.00 C 2.75 2.75 2.74 3.04 -0.25 32 31 871 -614
29JUN26 25.00 C 1.99 1.99 1.90 2.08 -0.25 31 90 2,640 -30
29JUN26 26.00 C 1.20 1.25 1.14 1.22 -0.20 28 67 5,269 -28
29JUN26 27.00 C 0.60 0.62 0.59 0.66 -0.16 30 189 3,728 +58
29JUN26 28.00 C 0.31 0.35 0.29 0.33 -0.11 30 98 3,903 +90
29JUN26 29.00 C 0.19 0.20 0.18 0.16 -0.05 31 87 2,955 -2
29JUN26 30.00 C 0.11 0.11 0.10 0.07 -0.03 31 75 3,814 +73
29JUN26 31.00 C 0.07 0.07 0.07 0.03 -0.01 32 30 2,933 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,972 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,422 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,058 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 10.03 -0.39 70 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.53 -0.39 65 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.03 -0.37 60 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.53 -0.33 55 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.03 -0.39 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.53 -0.40 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.03 -0.33 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.03 -0.39 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.03 -0.32 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.03 -0.27 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.07 -0.24 30 0 177 0
30JUL26 25.00 C 2.06 2.06 2.06 2.16 -0.21 27 30 702 -23
30JUL26 26.00 C 1.39 1.39 1.39 1.52 -0.17 29 30 1,140 +30
30JUL26 27.00 C 0.96 1.03 0.96 1.04 -0.14 29 112 1,377 -12
30JUL26 28.00 C 0.64 0.64 0.64 0.69 -0.13 29 70 1,531 0
30JUL26 29.00 C 0.47 0.50 0.47 0.46 -0.09 30 195 1,582 +135
30JUL26 30.00 C 0.34 0.34 0.32 0.28 -0.06 30 11 1,866 -9
30JUL26 31.00 C 0.26 0.26 0.26 0.16 -0.04 30 1 1,223 -1
30JUL26 32.00 C 0.17 0.17 0.17 0.09 -0.03 30 120 1,456 +60
30JUL26 33.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 655 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 269 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 32 0 132 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 91 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 17.00 C 0.00 0.00 0.00 10.03 -0.39 59 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.53 -0.39 56 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.03 -0.37 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.53 -0.33 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.03 -0.39 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.53 -0.40 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.03 -0.33 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.03 -0.39 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.03 -0.32 0 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 4.06 -0.24 30 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 3.19 -0.23 30 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 2.39 -0.28 28 0 729 0
28AUG26 26.00 C 1.71 1.71 1.71 1.83 -0.16 29 50 2,576 +50
28AUG26 27.00 C 1.27 1.27 1.27 1.36 -0.15 29 30 753 +30
28AUG26 28.00 C 1.02 1.02 1.02 0.98 -0.13 29 30 637 +30
28AUG26 29.00 C 0.00 0.00 0.00 0.72 -0.12 30 0 338 0
28AUG26 30.00 C 0.00 0.00 0.00 0.51 -0.08 30 0 964 0
28AUG26 31.00 C 0.00 0.00 0.00 0.35 -0.06 31 0 167 0
28AUG26 32.00 C 0.33 0.33 0.32 0.23 -0.04 30 76 348 +75
28AUG26 33.00 C 0.25 0.25 0.25 0.15 -0.03 30 30 143 +30
28AUG26 34.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 122 0
28AUG26 35.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 100 0
28AUG26 36.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 0.00 32 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 14.53 -0.37 87 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.03 -0.33 83 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.53 -0.40 78 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.03 -0.40 74 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.53 -0.35 71 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.03 -0.35 67 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.53 -0.34 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.03 -0.35 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.53 -0.35 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.03 -0.39 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.53 -0.39 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.03 -0.37 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.53 -0.35 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.03 -0.39 41 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.53 -0.40 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.03 -0.33 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.03 -0.39 30 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 5.08 -0.27 32 0 633 0
29SEP26 23.00 C 0.00 0.00 0.00 4.25 -0.27 33 0 1,970 0
29SEP26 24.00 C 0.00 0.00 0.00 3.52 -0.27 33 0 701 0
29SEP26 25.00 C 0.00 0.00 0.00 2.80 -0.35 31 2 925 0
29SEP26 26.00 C 1.88 1.88 1.86 2.26 -0.25 31 104 2,337 +104
29SEP26 27.00 C 1.43 1.43 1.43 1.80 -0.23 32 262 3,640 +188
29SEP26 28.00 C 0.00 0.00 0.00 1.41 -0.21 32 0 1,585 0
29SEP26 29.00 C 0.86 0.86 0.86 1.10 -0.18 32 2 2,505 +2
29SEP26 30.00 C 0.00 0.00 0.00 0.84 -0.16 32 0 1,156 0
29SEP26 31.00 C 0.00 0.00 0.00 0.63 -0.15 32 0 471 0
29SEP26 32.00 C 0.00 0.00 0.00 0.47 -0.13 32 0 660 0
29SEP26 33.00 C 0.37 0.37 0.37 0.36 -0.10 33 10 583 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 -0.07 33 0 459 0
29SEP26 35.00 C 0.00 0.00 0.00 0.20 -0.07 33 0 778 0
29SEP26 36.00 C 0.00 0.00 0.00 0.14 -0.06 33 0 1,235 0
29SEP26 37.00 C 0.19 0.19 0.19 0.10 -0.05 33 162 1,421 +129
29SEP26 38.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 386 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 13.03 -0.40 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.53 -0.35 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.03 -0.35 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.53 -0.36 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.03 -0.35 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.53 -0.35 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.03 -0.39 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.53 -0.39 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.03 -0.37 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.53 -0.35 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.03 -0.39 30 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.54 -0.39 30 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 7.06 -0.30 29 0 108 0
30DEC26 21.00 C 0.00 0.00 0.00 6.18 -0.24 30 0 461 0
30DEC26 22.00 C 0.00 0.00 0.00 5.38 -0.10 30 0 912 0
30DEC26 23.00 C 4.00 4.00 4.00 4.50 -0.27 27 10 817 0
30DEC26 24.00 C 0.00 0.00 0.00 3.97 -0.27 29 0 992 0
30DEC26 25.00 C 0.00 0.00 0.00 3.27 -0.36 28 0 1,766 0
30DEC26 26.00 C 0.00 0.00 0.00 2.75 -0.24 28 0 3,528 0
30DEC26 27.00 C 0.00 0.00 0.00 2.29 -0.23 29 0 692 0
30DEC26 28.00 C 0.00 0.00 0.00 1.89 -0.21 29 0 1,863 0
30DEC26 29.00 C 0.00 0.00 0.00 1.54 -0.21 29 0 1,518 0
30DEC26 30.00 C 1.01 1.01 1.01 1.26 -0.19 29 100 1,366 +100
30DEC26 31.00 C 0.00 0.00 0.00 1.02 -0.16 29 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.81 -0.16 29 0 1,017 0
30DEC26 33.00 C 0.00 0.00 0.00 0.65 -0.14 29 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 0.53 -0.10 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.43 -0.10 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.34 -0.09 30 0 395 0
30DEC26 37.00 C 0.00 0.00 0.00 0.26 -0.08 30 0 213 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 -0.07 30 0 181 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.05 30 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.05 30 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 263 0
30MAR27 16.50 C 0.00 0.00 0.00 10.53 -0.35 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.03 -0.39 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.54 -0.38 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.06 -0.34 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.61 -0.27 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.17 -0.25 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.75 -0.18 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.33 -0.03 29 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 6.54 -0.01 29 0 32 0
30MAR27 22.00 C 4.99 4.99 4.99 5.62 -0.20 27 30 142 +30
30MAR27 23.00 C 0.00 0.00 0.00 5.11 -0.03 30 0 106 0
30MAR27 24.00 C 0.00 0.00 0.00 4.33 -0.18 28 0 88 0
30MAR27 25.00 C 0.00 0.00 0.00 3.77 -0.17 28 0 1,729 0
30MAR27 26.00 C 0.00 0.00 0.00 3.27 -0.15 28 0 6,322 0
30MAR27 27.00 C 0.00 0.00 0.00 2.81 -0.14 28 0 8,359 0
30MAR27 28.00 C 0.00 0.00 0.00 2.40 -0.14 29 0 6,987 0
30MAR27 29.00 C 0.00 0.00 0.00 2.06 -0.12 29 0 300 0
30MAR27 30.00 C 0.00 0.00 0.00 1.75 -0.10 29 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.47 -0.10 29 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.25 -0.08 29 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 1.04 -0.08 29 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.88 -0.06 29 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.73 -0.05 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.61 -0.07 29 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 -0.04 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.44 -0.04 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 -0.04 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.30 -0.03 30 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 178 0
29JUN27 17.00 C 0.00 0.00 0.00 10.17 -0.25 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.74 -0.18 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.30 -0.10 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.89 +0.01 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.47 +0.04 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.07 +0.04 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.68 +0.02 30 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 6.94 +0.02 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.04 -0.19 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.41 -0.35 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.98 -0.01 30 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 4.28 -0.29 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.80 -0.15 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.35 -0.13 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.94 -0.13 29 0 0 0
29JUN27 29.00 C 2.02 2.02 2.02 2.59 -0.11 29 5 7 0
29JUN27 30.00 C 1.73 1.73 1.73 2.25 -0.11 29 5 7 +5
29JUN27 31.00 C 0.00 0.00 0.00 1.98 -0.09 30 0 5 0
29JUN27 32.00 C 0.00 0.00 0.00 1.71 -0.09 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.50 -0.08 30 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.29 -0.08 30 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 1.13 -0.06 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.97 -0.06 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.84 -0.05 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.73 -0.06 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.65 -0.05 30 0 1 0
TOTAL CALL 3,192 134,070 +808
05JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
05JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
05JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
05JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
05JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
05JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
05JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
05JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
05JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 145 0
05JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 470 0
05JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 714 0
05JUN26 26.00 P 0.02 0.02 0.02 0.01 0.00 42 21 741 -1
05JUN26 27.00 P 0.26 0.30 0.26 0.20 +0.02 37 5 782 +5
05JUN26 28.00 P 1.10 1.10 1.10 1.01 +0.19 51 30 339 0
05JUN26 29.00 P 1.93 1.97 1.93 2.04 +0.30 100 60 394 +60
05JUN26 30.00 P 0.00 0.00 0.00 3.07 +0.33 148 0 0 0
05JUN26 31.00 P 0.00 0.00 0.00 4.08 +0.33 187 0 1 0
05JUN26 32.00 P 0.00 0.00 0.00 5.08 +0.34 217 0 0 0
05JUN26 33.00 P 0.00 0.00 0.00 6.08 +0.34 247 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 7.08 +0.34 275 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 8.08 +0.32 301 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 9.08 +0.32 326 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 10.08 +0.34 350 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 11.08 +0.33 373 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 12.08 +0.33 396 0 0 0
12JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
12JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
12JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
12JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 33 40 90 +40
12JUN26 25.00 P 0.11 0.11 0.08 0.08 +0.01 33 54 111 +29
12JUN26 26.00 P 0.37 0.37 0.32 0.31 +0.04 33 21 383 +21
12JUN26 27.00 P 0.89 0.91 0.87 0.84 +0.12 34 135 480 +135
12JUN26 28.00 P 1.65 1.76 1.65 1.65 +0.19 38 240 615 +240
12JUN26 29.00 P 2.58 2.61 2.58 2.61 +0.25 48 60 390 +60
12JUN26 30.00 P 0.00 0.00 0.00 3.52 +0.24 37 0 0 0
12JUN26 31.00 P 0.00 0.00 0.00 4.51 +0.11 0 0 0 0
12JUN26 32.00 P 0.00 0.00 0.00 5.64 +0.21 88 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 6.63 +0.23 97 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 7.55 +0.32 87 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 8.54 +0.12 91 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 9.64 +0.23 128 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 10.61 +0.21 130 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 11.62 +0.24 140 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 12.62 +0.23 148 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 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 79 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 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 0.02 0.02 0.02 0.01 0.00 66 2 571 -2
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 46 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,280 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,839 0
29JUN26 23.00 P 0.04 0.04 0.04 0.04 +0.01 32 2 5,407 -2
29JUN26 24.00 P 0.10 0.12 0.10 0.11 +0.01 31 50 2,478 +47
29JUN26 25.00 P 0.30 0.31 0.26 0.28 +0.03 30 352 9,838 +269
29JUN26 26.00 P 0.68 0.68 0.58 0.64 +0.10 31 359 7,287 +30
29JUN26 27.00 P 1.20 1.24 1.16 1.17 +0.14 32 56 5,150 -2
29JUN26 28.00 P 1.94 1.94 1.94 1.88 +0.21 33 1 3,827 -1
29JUN26 29.00 P 0.00 0.00 0.00 2.72 +0.25 35 0 1,879 0
29JUN26 30.00 P 0.00 0.00 0.00 3.67 +0.23 40 0 496 0
29JUN26 31.00 P 0.00 0.00 0.00 4.66 +0.26 47 0 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 5.68 +0.25 55 0 403 0
29JUN26 33.00 P 0.00 0.00 0.00 6.67 +0.27 61 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 7.68 +0.35 68 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 8.65 +0.23 70 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 9.67 +0.26 77 0 380 0
29JUN26 37.00 P 0.00 0.00 0.00 10.65 +0.25 81 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 11.63 +0.22 83 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 12.62 +0.23 86 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.65 +0.44 95 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 14.55 +0.43 83 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 15.56 +0.33 89 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 31 0 200 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 0.00 30 0 914 0
30JUL26 23.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 1,223 0
30JUL26 24.00 P 0.33 0.33 0.33 0.34 +0.05 31 40 1,654 +40
30JUL26 25.00 P 0.61 0.68 0.60 0.61 +0.07 30 162 1,833 +20
30JUL26 26.00 P 1.13 1.13 1.03 1.01 +0.09 31 139 3,277 +26
30JUL26 27.00 P 0.00 0.00 0.00 1.54 +0.10 31 0 1,971 0
30JUL26 28.00 P 0.00 0.00 0.00 2.20 +0.14 32 0 2,100 0
30JUL26 29.00 P 0.00 0.00 0.00 2.96 +0.16 32 0 605 0
30JUL26 30.00 P 0.00 0.00 0.00 3.82 +0.19 34 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 4.75 +0.22 37 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 5.72 +0.23 40 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 6.72 +0.29 45 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 7.74 +0.36 50 0 132 0
30JUL26 35.00 P 0.00 0.00 0.00 8.71 +0.29 53 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 9.69 +0.28 56 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 10.67 +0.27 58 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 11.66 +0.25 61 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 12.65 +0.26 63 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 13.65 +0.35 66 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 14.61 +0.35 66 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 0.00 31 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 0.00 30 0 315 0
28AUG26 22.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 584 0
28AUG26 23.00 P 0.00 0.00 0.00 0.32 +0.04 31 0 997 0
28AUG26 24.00 P 0.54 0.54 0.53 0.54 +0.04 30 7 1,262 0
28AUG26 25.00 P 0.95 0.95 0.87 0.86 +0.05 31 52 3,140 0
28AUG26 26.00 P 1.35 1.35 1.35 1.29 +0.07 31 83 763 0
28AUG26 27.00 P 1.89 1.89 1.89 1.82 +0.09 31 30 1,703 +30
28AUG26 28.00 P 0.00 0.00 0.00 2.45 +0.11 31 0 1,154 0
28AUG26 29.00 P 0.00 0.00 0.00 3.18 +0.14 32 0 680 0
28AUG26 30.00 P 0.00 0.00 0.00 3.88 +0.17 30 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.87 +0.33 35 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 5.80 +0.23 37 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 6.76 +0.28 39 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 7.76 +0.34 43 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 8.77 +0.33 47 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 9.76 +0.35 50 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 10.74 +0.34 52 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.69 +0.28 53 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 12.67 +0.28 54 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 13.67 +0.37 57 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.66 +0.40 59 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 50 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 45 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 0.00 33 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 497 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 2,638 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 765 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 431 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 1,298 0
29SEP26 20.00 P 0.15 0.15 0.15 0.12 -0.01 33 5 830 0
29SEP26 21.00 P 0.24 0.24 0.24 0.22 0.00 33 1 7,557 +1
29SEP26 22.00 P 0.00 0.00 0.00 0.36 -0.01 33 0 1,766 0
29SEP26 23.00 P 0.65 0.65 0.65 0.58 -0.03 33 9 4,708 +9
29SEP26 24.00 P 1.02 1.02 1.02 0.87 -0.03 33 7 1,171 +6
29SEP26 25.00 P 1.52 1.52 1.42 1.24 -0.02 33 159 4,072 +105
29SEP26 26.00 P 0.00 0.00 0.00 1.69 -0.01 33 1 981 0
29SEP26 27.00 P 2.62 2.62 2.62 2.23 +0.01 34 30 752 0
29SEP26 28.00 P 3.37 3.37 3.37 2.85 +0.03 34 30 1,012 0
29SEP26 29.00 P 0.00 0.00 0.00 3.54 +0.05 35 0 1,528 0
29SEP26 30.00 P 0.00 0.00 0.00 4.30 +0.08 35 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 5.12 +0.10 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.99 +0.12 37 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.90 +0.14 38 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.85 +0.17 40 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 8.83 +0.20 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.83 +0.22 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.84 +0.23 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.86 +0.24 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.88 +0.24 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.91 +0.25 59 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 14.94 +0.25 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.97 +0.25 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 29 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 492 0
30DEC26 18.50 P 0.15 0.15 0.15 0.11 -0.01 30 3 595 +3
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 565 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.02 30 0 133 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 -0.02 30 0 3,437 0
30DEC26 21.00 P 0.46 0.46 0.46 0.38 -0.03 30 3 863 +3
30DEC26 22.00 P 0.00 0.00 0.00 0.58 -0.03 30 0 857 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.03 30 0 1,108 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 -0.02 30 0 971 0
30DEC26 25.00 P 1.84 1.84 1.84 1.56 -0.03 30 4 1,801 0
30DEC26 26.00 P 0.00 0.00 0.00 2.03 -0.01 30 0 757 0
30DEC26 27.00 P 0.00 0.00 0.00 2.57 0.00 30 0 337 0
30DEC26 28.00 P 0.00 0.00 0.00 3.17 +0.02 31 0 532 0
30DEC26 29.00 P 0.00 0.00 0.00 3.84 +0.03 31 0 643 0
30DEC26 30.00 P 0.00 0.00 0.00 4.57 +0.05 31 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 5.35 +0.08 32 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.18 +0.10 32 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 7.05 +0.12 33 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.96 +0.15 34 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.90 +0.16 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.87 +0.19 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.86 +0.21 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.87 +0.22 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.89 +0.24 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.91 +0.24 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.94 +0.25 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.97 +0.25 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 322 0
30MAR27 17.00 P 0.16 0.16 0.16 0.10 0.00 30 10 30 -1
30MAR27 17.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 172 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 49 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 +0.02 30 0 109 0
30MAR27 19.50 P 0.00 0.00 0.00 0.35 +0.02 30 0 80 0
30MAR27 20.00 P 0.00 0.00 0.00 0.42 +0.02 30 0 274 0
30MAR27 21.00 P 0.00 0.00 0.00 0.62 +0.03 30 0 113 0
30MAR27 22.00 P 0.00 0.00 0.00 0.86 +0.04 30 0 360 0
30MAR27 23.00 P 0.00 0.00 0.00 1.16 +0.05 30 0 3,656 0
30MAR27 24.00 P 0.00 0.00 0.00 1.52 +0.07 30 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 1.93 +0.07 30 0 1,419 0
30MAR27 26.00 P 0.00 0.00 0.00 2.42 +0.08 30 0 6,585 0
30MAR27 27.00 P 0.00 0.00 0.00 2.96 +0.10 30 0 8,210 0
30MAR27 28.00 P 0.00 0.00 0.00 3.55 +0.11 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.21 +0.13 31 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 4.91 +0.14 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 5.66 +0.15 31 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 6.46 +0.17 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.29 +0.18 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.16 +0.19 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.06 +0.21 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.99 +0.21 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.94 +0.22 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.92 +0.23 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.91 +0.23 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.92 +0.24 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.94 +0.24 43 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 15.97 +0.25 45 0 0 0
29JUN27 17.00 P 0.29 0.29 0.29 0.20 +0.01 30 4 38 -2
29JUN27 17.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
29JUN27 18.00 P 0.37 0.38 0.37 0.31 +0.02 30 4 4 +4
29JUN27 18.50 P 0.00 0.00 0.00 0.38 +0.02 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.46 +0.03 30 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.65 +0.04 30 0 5 0
29JUN27 21.00 P 1.06 1.06 1.06 0.88 +0.04 30 8 0 -8
29JUN27 22.00 P 0.00 0.00 0.00 1.16 +0.06 31 0 118 0
29JUN27 23.00 P 0.00 0.00 0.00 1.50 +0.06 31 0 11 0
29JUN27 24.00 P 0.00 0.00 0.00 1.89 +0.08 31 0 12 0
29JUN27 25.00 P 0.00 0.00 0.00 2.32 +0.09 31 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 2.82 +0.10 31 0 60 0
29JUN27 27.00 P 3.91 3.91 3.91 3.37 +0.12 31 18 22 0
29JUN27 28.00 P 0.00 0.00 0.00 3.95 +0.12 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.60 +0.13 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.27 +0.14 31 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 6.01 +0.15 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.77 +0.16 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.58 +0.18 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.41 +0.19 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.28 +0.20 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.17 +0.20 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.09 +0.21 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.03 +0.22 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.99 +0.22 37 0 0 0
TOTAL PUT 2,297 168,998 +1,164
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 0.00 261 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.15 0.00 287 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.12 0.00 275 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.10 0.00 282 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.08 0.00 274 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.07 0.00 287 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.05 -0.01 260 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.04 -0.01 257 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.03 -0.01 248 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.02 -0.01 231 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 -0.01 202 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 609 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.03 0.00 289 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.05 0.00 276 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.08 0.00 283 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.11 0.00 275 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 -0.01 258 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 0.00 262 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.22 -0.01 259 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.27 0.00 283 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.31 0.00 270 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.36 0.00 288 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.40 0.00 266 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.45 0.00 280 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 0.00 293 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.54 0.00 257 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$ 16.06
29JUN26 8.50 C 7.51 7.51 7.51 7.58 -0.14 103 1 24 -1
29JUN26 8.75 C 0.00 0.00 0.00 7.33 -0.14 98 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.08 -0.13 93 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.83 -0.14 88 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.58 -0.14 83 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 6.33 -0.13 78 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 6.08 -0.14 73 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.58 -0.14 64 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.09 -0.12 70 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.59 -0.12 62 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 4.09 -0.13 54 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.59 -0.13 47 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 3.10 -0.10 45 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.61 -0.13 41 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 2.12 -0.13 36 0 977 0
29JUN26 14.50 C 0.00 0.00 0.00 1.68 -0.11 38 0 1,100 0
29JUN26 15.00 C 0.00 0.00 0.00 1.27 -0.13 37 0 344 0
29JUN26 15.50 C 0.00 0.00 0.00 0.91 -0.11 36 0 618 0
29JUN26 16.00 C 0.61 0.65 0.61 0.65 -0.08 38 2 1,132 -1
29JUN26 16.50 C 0.00 0.00 0.00 0.41 -0.10 37 0 330 0
29JUN26 17.00 C 0.25 0.29 0.25 0.27 -0.06 38 6 961 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.05 38 0 800 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 435 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 222 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 40 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 7.60 -0.12 96 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 7.33 -0.14 78 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 7.08 -0.14 74 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.83 -0.14 70 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 6.58 -0.14 67 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 6.33 -0.14 63 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 6.12 -0.10 80 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 5.58 -0.14 53 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.09 -0.13 55 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.63 -0.08 61 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 4.10 -0.12 48 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.60 -0.12 42 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 3.10 -0.13 36 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.63 -0.15 36 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 2.18 -0.09 36 0 58 0
30JUL26 14.50 C 0.00 0.00 0.00 1.78 -0.13 36 0 84 0
30JUL26 15.00 C 0.00 0.00 0.00 1.42 -0.11 36 0 164 0
30JUL26 15.50 C 0.00 0.00 0.00 1.15 -0.06 38 0 242 0
30JUL26 16.00 C 0.00 0.00 0.00 0.88 -0.06 37 0 131 0
30JUL26 16.50 C 0.56 0.56 0.56 0.67 -0.06 37 22 246 +22
30JUL26 17.00 C 0.00 0.00 0.00 0.50 -0.06 37 0 74 0
30JUL26 17.50 C 0.00 0.00 0.00 0.36 -0.06 36 0 94 0
30JUL26 18.00 C 0.00 0.00 0.00 0.26 -0.05 36 0 190 0
30JUL26 18.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 0.00 40 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.58 -0.14 59 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.33 -0.18 56 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.12 -0.10 67 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.60 -0.15 57 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.09 -0.18 48 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.63 -0.12 52 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.10 -0.13 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.61 -0.13 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.12 -0.14 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.70 -0.08 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.29 -0.08 36 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.93 -0.13 36 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 1.61 -0.12 36 0 95 0
28AUG26 15.50 C 1.37 1.37 1.37 1.34 -0.07 37 15 176 +15
28AUG26 16.00 C 0.00 0.00 0.00 1.11 -0.06 37 0 178 0
28AUG26 16.50 C 0.00 0.00 0.00 0.90 -0.07 37 0 130 0
28AUG26 17.00 C 0.00 0.00 0.00 0.71 -0.08 37 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.56 -0.09 37 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.44 -0.07 37 0 60 0
28AUG26 18.50 C 0.00 0.00 0.00 0.34 -0.06 37 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.20 -0.04 37 0 16 0
28AUG26 20.00 C 0.21 0.21 0.21 0.15 -0.03 36 15 100 +15
28AUG26 21.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 7.60 -0.12 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.33 -0.14 60 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.08 -0.14 57 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.83 -0.14 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.58 -0.14 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.33 -0.18 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.12 -0.10 58 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.60 -0.15 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.11 -0.16 46 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.63 -0.12 44 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 4.14 -0.09 41 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.67 -0.07 39 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 3.18 -0.11 35 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.82 -0.07 37 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.45 -0.14 37 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 2.12 -0.14 37 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.82 -0.13 37 0 531 0
29SEP26 15.50 C 0.00 0.00 0.00 1.51 -0.12 36 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 1.28 -0.11 36 0 86 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 -0.11 36 0 198 0
29SEP26 17.00 C 0.00 0.00 0.00 0.90 -0.09 36 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.77 -0.06 37 0 281 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 -0.04 38 0 530 0
29SEP26 18.50 C 0.53 0.53 0.53 0.53 -0.05 37 10 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.43 -0.06 37 0 45 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 -0.06 37 0 26 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 -0.05 37 0 47 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 23 0
29SEP26 22.00 C 0.17 0.17 0.17 0.12 -0.02 38 15 233 +15
30DEC26 8.50 C 0.00 0.00 0.00 7.60 -0.12 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.33 -0.14 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.08 -0.14 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.83 -0.14 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.58 -0.14 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.33 -0.18 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.12 -0.10 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.60 -0.15 36 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 5.11 -0.16 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.63 -0.12 31 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 4.18 -0.12 31 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.76 -0.12 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.39 -0.09 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 3.03 -0.09 32 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.79 -0.01 35 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.48 -0.09 35 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 2.13 -0.08 33 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.94 -0.08 35 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.67 -0.05 34 0 99 0
30DEC26 16.50 C 0.00 0.00 0.00 1.45 -0.06 34 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 1.27 -0.05 34 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 1.16 -0.06 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 1.01 -0.05 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.87 -0.04 35 0 87 0
30DEC26 19.00 C 0.78 0.78 0.78 0.76 -0.03 35 26 117 +8
30DEC26 19.50 C 0.00 0.00 0.00 0.65 -0.03 35 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 -0.02 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 -0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.02 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.60 -0.12 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.33 -0.14 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.08 -0.14 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.84 -0.14 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.60 -0.15 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.33 -0.18 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.12 -0.10 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.61 -0.14 28 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 5.17 -0.12 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.74 -0.13 29 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.37 -0.11 31 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 4.00 -0.11 31 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.65 -0.14 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.32 -0.13 32 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 3.01 -0.12 32 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.74 -0.11 33 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.47 -0.11 33 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.30 -0.04 34 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 2.01 -0.12 33 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.86 -0.04 34 0 62 0
30MAR27 17.00 C 0.00 0.00 0.00 1.61 -0.09 34 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.45 -0.09 34 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.34 -0.03 35 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 1.22 -0.07 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.08 -0.09 35 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.97 -0.07 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.86 -0.07 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.68 -0.05 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 -0.04 35 0 72 0
29JUN27 10.50 C 0.00 0.00 0.00 5.90 +0.01 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.50 +0.02 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.12 +0.03 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.64 -0.09 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.28 -0.11 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.96 -0.10 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.65 -0.11 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.37 -0.10 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.10 -0.10 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.85 -0.09 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.62 -0.09 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.40 -0.08 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.20 -0.08 35 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 2.01 -0.14 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.84 -0.13 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.68 -0.07 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.54 -0.06 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.41 -0.07 35 0 0 0
29JUN27 19.50 C 1.27 1.27 1.27 1.31 -0.05 36 1 1 +1
29JUN27 20.00 C 0.00 0.00 0.00 1.21 -0.06 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.01 -0.03 36 0 0 0
TOTAL CALL 113 21,493 +74
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 97 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 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 42 0 323 0
29JUN26 13.00 P 0.02 0.02 0.02 0.02 0.00 41 13 769 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 376 0
29JUN26 14.00 P 0.07 0.07 0.07 0.07 0.00 37 7 538 0
29JUN26 14.50 P 0.14 0.14 0.14 0.14 0.00 36 90 440 0
29JUN26 15.00 P 0.25 0.25 0.25 0.27 +0.02 37 3 833 0
29JUN26 15.50 P 0.42 0.42 0.42 0.44 +0.03 36 1 627 0
29JUN26 16.00 P 0.00 0.00 0.00 0.68 +0.02 35 0 496 0
29JUN26 16.50 P 0.00 0.00 0.00 0.98 +0.03 35 0 62 0
29JUN26 17.00 P 1.34 1.43 1.34 1.37 +0.06 36 16 117 +15
29JUN26 17.50 P 0.00 0.00 0.00 1.79 +0.10 37 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 2.23 +0.11 37 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 2.74 +0.09 44 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 3.21 +0.07 45 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.70 +0.12 47 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.19 +0.06 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.15 +0.15 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 59 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30JUL26 10.50 P 0.00 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 37 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1,196 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 0.00 36 0 780 0
30JUL26 13.00 P 0.00 0.00 0.00 0.08 0.00 37 0 117 0
30JUL26 13.50 P 0.00 0.00 0.00 0.13 0.00 36 0 119 0
30JUL26 14.00 P 0.00 0.00 0.00 0.21 0.00 35 0 239 0
30JUL26 14.50 P 0.00 0.00 0.00 0.33 +0.01 35 0 200 0
30JUL26 15.00 P 0.00 0.00 0.00 0.49 +0.02 35 0 256 0
30JUL26 15.50 P 0.00 0.00 0.00 0.70 +0.03 35 0 151 0
30JUL26 16.00 P 0.00 0.00 0.00 0.94 +0.03 35 0 179 0
30JUL26 16.50 P 0.00 0.00 0.00 1.23 +0.02 34 0 110 0
30JUL26 17.00 P 1.64 1.64 1.64 1.59 +0.05 35 1 71 0
30JUL26 17.50 P 0.00 0.00 0.00 1.98 +0.05 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.38 +0.09 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.81 +0.03 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.28 +0.04 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.74 +0.06 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.21 +0.02 38 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.20 +0.10 43 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.17 +0.09 42 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 36 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 0.12 0.12 0.12 0.10 0.00 36 1 100 -1
28AUG26 13.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 110 0
28AUG26 13.50 P 0.00 0.00 0.00 0.25 +0.01 36 0 31 0
28AUG26 14.00 P 0.00 0.00 0.00 0.35 0.00 36 0 84 0
28AUG26 14.50 P 0.00 0.00 0.00 0.50 +0.02 36 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 0.67 +0.01 35 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 0.89 +0.03 35 0 132 0
28AUG26 16.00 P 1.17 1.17 1.17 1.14 +0.03 35 1 401 +1
28AUG26 16.50 P 1.46 1.46 1.46 1.46 +0.05 36 15 182 +15
28AUG26 17.00 P 0.00 0.00 0.00 1.77 +0.03 36 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.14 +0.06 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.52 +0.02 36 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.93 +0.02 36 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.39 +0.07 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.83 +0.05 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.28 +0.04 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.21 +0.09 37 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.19 +0.06 40 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 41 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 38 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 38 0 388 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 0.00 37 0 1,042 0
29SEP26 12.00 P 0.16 0.16 0.16 0.13 0.00 38 3 1,208 -3
29SEP26 12.50 P 0.21 0.21 0.21 0.19 0.00 37 3 353 -3
29SEP26 13.00 P 0.29 0.29 0.29 0.28 0.00 37 13 154 +10
29SEP26 13.50 P 0.00 0.00 0.00 0.39 0.00 37 0 241 0
29SEP26 14.00 P 0.00 0.00 0.00 0.53 0.00 37 0 275 0
29SEP26 14.50 P 0.00 0.00 0.00 0.70 0.00 38 0 196 0
29SEP26 15.00 P 1.01 1.01 1.01 0.91 +0.01 38 6 664 0
29SEP26 15.50 P 0.00 0.00 0.00 1.15 +0.02 38 0 656 0
29SEP26 16.00 P 0.00 0.00 0.00 1.41 +0.03 38 3 63 +3
29SEP26 16.50 P 0.00 0.00 0.00 1.71 +0.03 38 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.04 +0.04 39 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 2.39 +0.05 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.77 +0.06 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.17 +0.07 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.59 +0.09 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.02 +0.09 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.48 +0.10 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.41 +0.11 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.39 +0.12 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 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 34 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 0.00 35 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 139 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.01 35 0 555 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 +0.02 35 0 190 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 +0.03 35 0 97 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 +0.04 35 0 339 0
30DEC26 13.50 P 0.66 0.66 0.66 0.61 +0.03 35 100 163 +45
30DEC26 14.00 P 0.81 0.81 0.81 0.79 +0.05 35 1 70 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.98 +0.06 35 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.19 +0.06 35 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 +0.07 36 0 106 0
30DEC26 16.00 P 0.00 0.00 0.00 1.69 +0.06 35 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 2.00 +0.08 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.32 +0.09 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 2.66 +0.10 36 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.02 +0.10 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.40 +0.11 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.80 +0.11 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.21 +0.12 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.64 +0.12 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.53 +0.13 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.47 +0.14 42 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 0.00 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 0.00 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.01 35 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 0.00 35 0 101 0
30MAR27 11.50 P 0.34 0.34 0.34 0.31 0.00 35 10 105 +10
30MAR27 12.00 P 0.43 0.43 0.43 0.41 0.00 35 1 179 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 +0.01 35 0 471 0
30MAR27 13.00 P 0.00 0.00 0.00 0.67 +0.01 35 0 152 0
30MAR27 13.50 P 0.00 0.00 0.00 0.84 +0.01 35 0 47 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 +0.02 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.23 +0.02 35 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 1.46 +0.03 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.71 +0.03 35 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 1.99 +0.05 36 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 2.28 +0.04 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.59 +0.05 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 2.93 +0.06 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 3.27 +0.06 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.64 +0.06 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.02 +0.07 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.42 +0.08 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.83 +0.08 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.69 +0.10 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.58 +0.10 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 1 0
29JUN27 11.50 P 0.48 0.48 0.48 0.49 +0.02 36 5 5 +5
29JUN27 12.00 P 0.00 0.00 0.00 0.62 +0.03 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.76 +0.03 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.92 +0.03 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.09 +0.02 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.28 +0.01 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.50 +0.02 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.77 +0.05 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.99 +0.02 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.29 +0.05 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.60 +0.06 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.89 +0.05 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.23 +0.07 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.58 +0.08 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.93 +0.09 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.31 +0.09 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.69 +0.09 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.08 +0.10 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.91 +0.11 39 0 0 0
TOTAL PUT 293 22,723 +98
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$ 14.08
29JUN26 8.75 C 0.00 0.00 0.00 5.41 -0.25 109 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.14 -0.29 96 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.89 -0.34 91 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.64 -0.30 86 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.41 -0.27 87 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.16 -0.31 82 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.67 -0.26 75 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.17 -0.25 65 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.68 -0.25 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.11 -0.32 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.62 -0.32 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.17 -0.30 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.77 -0.27 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.47 -0.21 28 0 0 0
29JUN26 14.50 C 0.26 0.26 0.26 0.25 -0.15 27 2 92 +2
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.10 28 0 954 0
29JUN26 15.50 C 0.10 0.10 0.08 0.05 -0.06 27 4 653 0
29JUN26 16.00 C 0.06 0.06 0.06 0.02 -0.03 28 11 302 0
29JUN26 16.50 C 0.03 0.03 0.03 0.01 -0.01 29 12 199 +10
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 270 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.46 -0.24 63 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.21 -0.26 60 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.72 -0.24 54 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.23 -0.23 48 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.73 -0.22 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.18 -0.31 28 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.74 -0.30 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.34 -0.29 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.00 -0.25 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.72 -0.19 29 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.50 -0.17 29 0 144 0
30JUL26 15.00 C 0.00 0.00 0.00 0.33 -0.13 29 0 282 0
30JUL26 15.50 C 0.00 0.00 0.00 0.21 -0.11 29 0 245 0
30JUL26 16.00 C 0.00 0.00 0.00 0.13 -0.08 29 0 19 0
30JUL26 16.50 C 0.00 0.00 0.00 0.08 -0.05 30 0 132 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 28 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.51 -0.21 55 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.27 -0.20 53 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.77 -0.19 47 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.28 -0.23 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.80 -0.21 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.35 -0.23 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.88 -0.27 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.51 -0.26 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.18 -0.22 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.94 -0.17 31 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.71 -0.13 31 0 202 0
28AUG26 15.00 C 0.00 0.00 0.00 0.52 -0.14 31 0 18 0
28AUG26 15.50 C 0.00 0.00 0.00 0.38 -0.11 31 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 0.27 -0.09 31 0 6 0
28AUG26 16.50 C 0.24 0.24 0.24 0.18 -0.07 30 30 38 +30
28AUG26 17.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 3 0
28AUG26 17.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 23 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.53 -0.18 63 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.28 -0.18 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.05 -0.19 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.80 -0.17 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.55 -0.24 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.30 -0.17 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.81 -0.18 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.32 -0.19 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.86 -0.18 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.42 -0.23 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.96 -0.25 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.60 -0.27 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.32 -0.22 31 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.05 -0.20 31 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.82 -0.20 31 0 216 0
29SEP26 15.00 C 0.70 0.70 0.70 0.63 -0.17 31 200 237 +155
29SEP26 15.50 C 0.57 0.57 0.57 0.47 -0.15 31 15 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.35 -0.12 31 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 -0.10 31 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.08 30 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.06 30 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.05 -0.21 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.80 -0.21 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.56 -0.23 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.32 -0.21 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.85 -0.20 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.40 -0.20 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.97 -0.18 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.57 -0.16 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.15 -0.22 32 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.83 -0.22 32 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.56 -0.18 32 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.31 -0.16 32 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 -0.14 33 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.94 -0.10 32 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.78 -0.09 32 0 67 0
30DEC26 16.00 C 0.00 0.00 0.00 0.65 -0.09 32 0 36 0
30DEC26 16.50 C 0.62 0.62 0.62 0.53 -0.08 32 15 36 +15
30DEC26 17.00 C 0.54 0.54 0.54 0.44 -0.06 32 15 17 -15
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.06 32 0 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.04 32 0 71 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 42 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.02 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 4.59 -0.22 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.36 -0.22 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.91 -0.21 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.49 -0.20 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.09 -0.21 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.73 -0.19 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.41 -0.18 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.05 -0.24 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.79 -0.22 31 1 0 -1
30MAR27 14.00 C 0.00 0.00 0.00 1.56 -0.18 31 2 0 -2
30MAR27 14.50 C 0.00 0.00 0.00 1.39 -0.14 32 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.20 -0.16 32 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 1.04 -0.14 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.89 -0.14 32 0 1 0
30MAR27 16.50 C 0.86 0.86 0.86 0.76 -0.12 32 15 31 +15
30MAR27 17.00 C 0.00 0.00 0.00 0.65 -0.11 32 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.56 -0.09 32 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.47 -0.09 31 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 -0.07 31 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 -0.07 31 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 -0.05 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 -0.05 31 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 4.63 -0.23 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.41 -0.23 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.00 -0.22 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.61 -0.21 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.25 -0.19 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.92 -0.19 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.61 -0.17 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.33 -0.18 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.08 -0.18 32 1 1 +1
29JUN27 14.00 C 0.00 0.00 0.00 1.88 -0.15 32 2 2 +2
29JUN27 14.50 C 0.00 0.00 0.00 1.66 -0.16 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.48 -0.16 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.33 -0.14 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.20 -0.13 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.07 -0.13 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.95 -0.14 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.84 -0.13 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.74 -0.12 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.65 -0.11 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.57 -0.11 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.50 -0.10 33 0 0 0
TOTAL CALL 325 6,611 +212
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,648 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 78 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 171 0
29JUN26 13.50 P 0.15 0.15 0.15 0.16 +0.05 27 11 242 +11
29JUN26 14.00 P 0.29 0.35 0.29 0.35 +0.10 27 16 342 +8
29JUN26 14.50 P 0.52 0.52 0.52 0.66 +0.18 29 6 424 0
29JUN26 15.00 P 0.91 1.00 0.91 1.01 +0.22 27 3 994 +2
29JUN26 15.50 P 1.45 1.48 1.45 1.45 +0.27 27 2 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.92 +0.29 0 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.42 +0.25 0 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.92 +0.26 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.42 +0.32 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.92 +0.32 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.42 +0.28 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.92 +0.32 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.42 +0.32 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.92 +0.32 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.92 +0.32 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.92 +0.27 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 0.00 29 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 60 0
30JUL26 13.00 P 0.00 0.00 0.00 0.20 +0.03 28 0 84 0
30JUL26 13.50 P 0.32 0.35 0.32 0.35 +0.06 28 16 153 +6
30JUL26 14.00 P 0.52 0.54 0.52 0.57 +0.11 28 3 334 +1
30JUL26 14.50 P 0.00 0.00 0.00 0.87 +0.15 30 0 80 0
30JUL26 15.00 P 0.00 0.00 0.00 1.19 +0.18 29 0 107 0
30JUL26 15.50 P 0.00 0.00 0.00 1.57 +0.21 29 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.00 +0.25 29 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 2.45 +0.21 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.93 +0.22 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.42 +0.27 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.92 +0.32 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.42 +0.27 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.92 +0.29 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.42 +0.30 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.92 +0.31 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 1 0
28AUG26 12.00 P 0.12 0.12 0.12 0.13 +0.03 30 20 26 +20
28AUG26 12.50 P 0.00 0.00 0.00 0.21 +0.03 30 0 1 0
28AUG26 13.00 P 0.31 0.31 0.31 0.34 +0.06 30 8 309 +8
28AUG26 13.50 P 0.46 0.50 0.46 0.51 +0.09 30 189 268 +189
28AUG26 14.00 P 0.66 0.72 0.66 0.73 +0.12 29 45 340 +43
28AUG26 14.50 P 0.00 0.00 0.00 1.01 +0.12 30 0 32 0
28AUG26 15.00 P 0.00 0.00 0.00 1.36 +0.19 31 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.70 +0.21 30 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.10 +0.24 30 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.50 +0.16 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.98 +0.20 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.44 +0.25 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.93 +0.27 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.42 +0.27 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.92 +0.26 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.42 +0.26 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.92 +0.29 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 31 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 31 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 79 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.02 30 0 74 0
29SEP26 12.00 P 0.26 0.26 0.26 0.26 +0.03 30 5 68 0
29SEP26 12.50 P 0.33 0.36 0.33 0.40 +0.06 30 10 109 +10
29SEP26 13.00 P 0.49 0.52 0.49 0.57 +0.08 30 22 199 +22
29SEP26 13.50 P 0.68 0.69 0.68 0.78 +0.09 29 19 295 +19
29SEP26 14.00 P 1.00 1.00 1.00 1.04 +0.12 29 17 231 +17
29SEP26 14.50 P 0.00 0.00 0.00 1.36 +0.17 30 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 1.72 +0.21 31 0 89 0
29SEP26 15.50 P 0.00 0.00 0.00 2.08 +0.20 30 0 116 0
29SEP26 16.00 P 0.00 0.00 0.00 2.40 +0.16 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.85 +0.19 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.24 +0.16 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.75 +0.22 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.21 +0.26 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.67 +0.30 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.08 +0.25 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.61 +0.29 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.09 +0.30 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.06 +0.30 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.97 +0.23 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.02 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.03 32 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 +0.03 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.04 31 0 8 0
30DEC26 11.50 P 0.31 0.31 0.31 0.38 +0.08 31 5 11 +5
30DEC26 12.00 P 0.00 0.00 0.00 0.51 +0.08 31 0 24 0
30DEC26 12.50 P 0.59 0.59 0.59 0.68 +0.09 31 5 48 -5
30DEC26 13.00 P 0.00 0.00 0.00 0.88 +0.12 31 0 125 0
30DEC26 13.50 P 1.00 1.00 1.00 1.11 +0.14 31 1 183 +1
30DEC26 14.00 P 1.27 1.27 1.27 1.38 +0.16 31 90 152 +90
30DEC26 14.50 P 0.00 0.00 0.00 1.66 +0.17 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.97 +0.15 30 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.31 +0.13 30 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.69 +0.14 30 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.09 +0.15 30 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.51 +0.15 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.93 +0.16 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.36 +0.15 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.81 +0.16 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.26 +0.16 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.72 +0.16 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.20 +0.20 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.14 +0.21 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.10 +0.21 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 +0.03 31 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 +0.04 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 +0.05 31 0 9 0
30MAR27 12.00 P 0.60 0.60 0.60 0.67 +0.07 31 7 77 -7
30MAR27 12.50 P 0.76 0.77 0.76 0.85 +0.09 31 25 31 -5
30MAR27 13.00 P 0.00 0.00 0.00 1.06 +0.10 31 0 128 0
30MAR27 13.50 P 0.00 0.00 0.00 1.29 +0.08 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.58 +0.11 31 0 109 0
30MAR27 14.50 P 0.00 0.00 0.00 1.83 +0.08 30 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.14 +0.14 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.49 +0.15 30 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.87 +0.17 30 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.25 +0.16 30 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.65 +0.17 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.06 +0.17 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.48 +0.17 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.91 +0.16 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.36 +0.18 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.81 +0.19 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.27 +0.20 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.19 +0.20 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.13 +0.19 0 0 0 0
29JUN27 9.75 P 0.27 0.28 0.27 0.28 +0.02 33 20 27 +20
29JUN27 10.00 P 0.33 0.33 0.33 0.34 +0.03 33 2 2 +2
29JUN27 10.50 P 0.00 0.00 0.00 0.44 +0.03 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.55 +0.01 32 0 0 0
29JUN27 11.50 P 0.67 0.67 0.66 0.72 +0.05 32 15 15 +15
29JUN27 12.00 P 0.82 0.82 0.82 0.90 +0.08 32 10 14 +10
29JUN27 12.50 P 0.00 0.00 0.00 1.10 +0.08 32 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.33 +0.09 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.55 +0.07 32 0 0 0
29JUN27 14.00 P 1.78 1.78 1.78 1.85 +0.13 32 2 2 +2
29JUN27 14.50 P 2.03 2.03 2.03 2.15 +0.12 33 3 18 +3
29JUN27 15.00 P 0.00 0.00 0.00 2.47 +0.13 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.83 +0.16 33 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.15 +0.12 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.53 +0.13 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.92 +0.14 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.32 +0.15 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.72 +0.15 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.14 +0.15 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.56 +0.15 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.99 +0.14 33 0 0 0
TOTAL PUT 577 12,700 +487
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$ 13.05
29JUN26 7.75 C 0.00 0.00 0.00 5.32 -0.07 81 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.07 -0.06 76 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.80 -0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.55 -0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.57 -0.04 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.05 -0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.56 -0.06 0 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 2.07 -0.06 0 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.59 -0.06 29 0 284 0
29JUN26 12.00 C 0.00 0.00 0.00 1.13 -0.06 28 0 1,016 0
29JUN26 12.50 C 0.00 0.00 0.00 0.73 -0.06 28 0 1,002 0
29JUN26 13.00 C 0.38 0.39 0.37 0.44 -0.03 29 70 994 -10
29JUN26 13.50 C 0.21 0.21 0.21 0.21 -0.04 27 15 262 +15
29JUN26 14.00 C 0.12 0.12 0.09 0.10 -0.02 28 44 583 +27
29JUN26 14.50 C 0.05 0.05 0.05 0.04 -0.01 28 15 653 -15
29JUN26 15.00 C 0.03 0.03 0.03 0.02 0.00 30 4 109 -4
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.80 -0.09 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.59 -0.06 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.30 -0.08 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.06 -0.08 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.84 -0.05 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.58 -0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.12 -0.05 26 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.67 -0.06 27 0 31 0
30JUL26 12.00 C 0.00 0.00 0.00 1.25 -0.06 26 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.90 -0.05 27 0 55 0
30JUL26 13.00 C 0.57 0.57 0.57 0.61 -0.07 27 20 333 0
30JUL26 13.50 C 0.00 0.00 0.00 0.39 -0.05 27 0 393 0
30JUL26 14.00 C 0.00 0.00 0.00 0.24 -0.03 27 0 241 0
30JUL26 14.50 C 0.00 0.00 0.00 0.14 -0.02 27 0 18 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.61 -0.06 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.36 -0.06 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.11 -0.06 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.11 -0.08 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.64 -0.08 25 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.20 -0.07 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.77 -0.06 28 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 1.43 -0.02 30 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 1.07 -0.05 28 0 20 0
28AUG26 13.00 C 0.00 0.00 0.00 0.79 -0.05 28 0 27 0
28AUG26 13.50 C 0.00 0.00 0.00 0.57 -0.05 28 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.40 -0.03 29 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 14 0
28AUG26 15.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 10 0
28AUG26 16.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.11 -0.07 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.86 -0.08 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.61 -0.09 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.36 -0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.12 -0.09 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.86 -0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.37 -0.08 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.13 -0.06 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.66 -0.08 26 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.24 -0.05 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.84 -0.05 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.47 -0.05 29 0 32 0
29SEP26 12.50 C 0.00 0.00 0.00 1.15 -0.03 29 0 206 0
29SEP26 13.00 C 0.00 0.00 0.00 0.88 -0.03 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.67 -0.02 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.50 -0.01 29 0 30 0
29SEP26 14.50 C 0.33 0.33 0.33 0.37 -0.01 29 20 110 +20
29SEP26 15.00 C 0.27 0.27 0.27 0.26 -0.02 29 4 69 +4
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.02 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.86 -0.08 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.62 -0.08 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.36 -0.09 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.12 -0.09 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.86 -0.10 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.63 -0.08 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.40 -0.07 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.17 -0.08 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.73 -0.06 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.32 -0.07 26 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.03 -0.04 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.71 -0.03 28 0 38 0
30DEC26 12.50 C 0.00 0.00 0.00 1.43 -0.02 29 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 1.18 -0.01 29 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.96 -0.01 29 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.78 -0.01 29 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 -0.01 28 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 -0.02 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.01 28 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 0.00 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 0.00 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 0.00 29 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 4.86 -0.08 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.62 -0.09 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.37 -0.08 22 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.15 -0.07 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.92 -0.08 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.69 -0.09 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.49 -0.07 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.28 -0.07 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.88 -0.07 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.50 -0.07 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.22 -0.01 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.92 -0.03 28 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.64 -0.03 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.35 -0.02 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 1.17 -0.03 28 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.99 -0.02 28 0 66 0
30MAR27 14.50 C 0.00 0.00 0.00 0.82 -0.02 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.68 -0.02 28 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 -0.02 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 -0.01 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.39 -0.01 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 0.00 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.09 -0.05 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.88 -0.05 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.68 -0.05 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.48 -0.06 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.11 -0.05 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.77 -0.04 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.44 +0.03 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.15 -0.05 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.89 -0.04 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.59 -0.04 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.38 -0.04 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.20 -0.03 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.03 -0.03 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.89 -0.03 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.76 -0.02 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
TOTAL CALL 192 8,612 +37
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 29 0 2,416 0
29JUN26 12.00 P 0.07 0.07 0.07 0.06 0.00 28 100 600 -70
29JUN26 12.50 P 0.14 0.17 0.14 0.16 +0.01 28 136 1,246 +5
29JUN26 13.00 P 0.33 0.36 0.33 0.34 +0.01 27 144 315 -15
29JUN26 13.50 P 0.68 0.68 0.68 0.63 +0.04 27 15 243 -11
29JUN26 14.00 P 0.00 0.00 0.00 1.03 +0.05 28 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.47 +0.05 28 0 372 0
29JUN26 15.00 P 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.47 +0.08 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.97 +0.06 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.47 +0.06 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.97 +0.06 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.47 +0.06 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.97 +0.06 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.47 +0.06 72 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 35 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 385 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 0.00 27 0 279 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 0.00 27 0 380 0
30JUL26 12.00 P 0.17 0.17 0.17 0.15 -0.01 27 20 174 0
30JUL26 12.50 P 0.33 0.33 0.33 0.29 +0.01 27 10 149 -10
30JUL26 13.00 P 0.50 0.52 0.50 0.49 +0.01 26 53 200 +50
30JUL26 13.50 P 0.00 0.00 0.00 0.78 +0.02 26 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.13 +0.03 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.53 +0.03 26 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.98 +0.04 26 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.51 +0.06 34 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.00 +0.08 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.50 +0.08 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.00 +0.08 46 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.50 +0.09 50 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.00 +0.06 53 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 28 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 0.00 0.00 0.00 0.27 +0.01 28 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 0.44 +0.01 28 0 83 0
28AUG26 13.00 P 0.65 0.65 0.65 0.64 +0.01 28 15 60 +15
28AUG26 13.50 P 0.00 0.00 0.00 0.92 +0.02 28 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 1.26 +0.02 28 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 1.63 +0.03 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.05 +0.04 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.56 +0.06 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.02 +0.07 34 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.50 +0.08 35 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.00 +0.08 39 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.50 +0.09 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.00 +0.06 45 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 0.03 +0.01 31 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 29 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 0.21 0.21 0.21 0.17 +0.01 29 3 252 -3
29SEP26 11.50 P 0.00 0.00 0.00 0.27 +0.01 29 0 12 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 +0.01 28 0 120 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 +0.02 28 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 0.86 +0.02 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.14 +0.02 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.48 +0.03 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 +0.04 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.31 +0.05 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.74 +0.05 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.20 +0.05 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.68 +0.06 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.16 +0.06 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.65 +0.07 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.13 +0.06 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.62 +0.08 45 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 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 0.00 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.01 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 689 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 +0.02 28 0 44 0
30DEC26 11.50 P 0.00 0.00 0.00 0.45 +0.03 28 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 +0.04 28 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.82 +0.04 28 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.09 +0.04 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.37 +0.04 28 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.69 +0.05 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.04 +0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.47 +0.05 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.89 +0.06 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.32 +0.06 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.76 +0.06 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.22 +0.07 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.69 +0.07 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.16 +0.07 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.64 +0.07 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 28 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 0.00 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 0.00 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 +0.01 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 +0.01 28 0 53 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 +0.01 28 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 +0.01 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.74 +0.02 27 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 0.95 +0.03 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.22 +0.03 27 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.51 +0.03 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.84 +0.04 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.20 +0.04 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.58 +0.05 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.98 +0.06 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.39 +0.05 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.82 +0.05 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.27 +0.06 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.72 +0.06 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.19 +0.07 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.66 +0.07 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.17 0.00 28 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.43 +0.01 28 0 48 0
29JUN27 11.00 P 0.00 0.00 0.00 0.58 +0.02 29 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.95 +0.02 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.19 +0.02 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.45 +0.03 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.73 +0.02 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.05 +0.03 29 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 2.39 +0.04 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.75 +0.04 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.13 +0.04 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.54 +0.04 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.96 +0.05 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.27 -0.08 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.72 +0.06 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.19 +0.07 29 0 0 0
TOTAL PUT 496 17,870 -39
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$ 4.35
29JUN26 2.80 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.05 -0.02 0 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.65 -0.02 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.45 -0.02 0 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.35 -0.02 0 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 -0.02 0 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 -0.03 0 0 79 0
29JUN26 4.30 C 0.08 0.08 0.08 0.08 -0.02 21 400 5,510 -170
29JUN26 4.40 C 0.04 0.04 0.04 0.04 -0.01 22 1 2,931 +1
29JUN26 4.50 C 0.02 0.02 0.02 0.02 -0.01 22 10 1,616 +3
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,830 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 16,024 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 8,911 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 1,538 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.12 -0.02 22 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.09 -0.01 23 0 818 0
30JUL26 4.50 C 0.06 0.06 0.06 0.06 -0.01 23 46 482 +46
30JUL26 4.60 C 0.04 0.04 0.04 0.04 -0.01 23 3 373 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 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 31 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.17 -0.01 23 0 3 0
28AUG26 4.40 C 0.00 0.00 0.00 0.13 -0.01 23 0 40 0
28AUG26 4.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 119 0
28AUG26 4.60 C 0.08 0.08 0.08 0.08 0.00 24 50 71 -50
28AUG26 4.70 C 0.05 0.05 0.05 0.06 0.00 24 4 83 +4
28AUG26 4.80 C 0.00 0.00 0.00 0.04 -0.01 24 0 568 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 0.00 24 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 0.00 24 0 609 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 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 41 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 53 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.75 -0.02 0 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 -0.03 23 0 371 0
29SEP26 4.10 C 0.30 0.30 0.30 0.31 -0.02 23 4 32 -4
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.02 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 -0.01 25 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.01 25 0 266 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 1,211 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.01 24 0 6,651 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.01 24 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 0.00 24 0 3,951 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 795 0
29SEP26 5.00 C 0.04 0.04 0.04 0.04 -0.01 24 30 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 27 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 29 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 35 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 43 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.25 -0.02 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 -0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.39 -0.02 23 0 5 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 -0.02 23 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 -0.01 23 0 5,038 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 -0.02 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 694 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.01 24 0 94 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.01 24 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.01 23 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.01 23 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 1,389 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 1,011 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 25 0 697 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 26 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 26 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 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 1.25 -0.02 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.96 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.87 -0.03 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.77 -0.05 21 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.70 -0.02 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 -0.02 22 0 0 0
30MAR27 4.00 C 0.45 0.45 0.45 0.52 -0.02 23 50 57 0
30MAR27 4.10 C 0.40 0.40 0.40 0.46 -0.02 23 2 2 +2
30MAR27 4.20 C 0.36 0.36 0.36 0.41 -0.02 23 2 2 +2
30MAR27 4.30 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 -0.01 23 0 3,058 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 -0.02 23 0 2,519 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.02 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 -0.02 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.01 24 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 0.00 24 0 1,151 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 25 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN27 3.10 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.01 -0.02 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.90 -0.05 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.83 -0.02 22 0 0 0
29JUN27 3.70 C 0.68 0.68 0.68 0.77 -0.01 23 50 50 +50
29JUN27 3.80 C 0.00 0.00 0.00 0.70 -0.02 23 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.58 -0.02 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.36 -0.01 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 0.00 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 0.03 -0.01 24 0 0 0
TOTAL CALL 652 115,878 -116
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 86 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 73 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 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 22 0 2,209 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1,489 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 2,751 0
29JUN26 4.20 P 0.08 0.08 0.08 0.08 0.00 21 1 1,470 +1
29JUN26 4.30 P 0.14 0.14 0.13 0.14 +0.01 22 455 6,803 +244
29JUN26 4.40 P 0.00 0.00 0.00 0.21 +0.01 22 0 6,478 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 +0.01 21 0 3,616 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 +0.02 26 0 3,774 0
29JUN26 4.70 P 0.00 0.00 0.00 0.48 +0.02 22 0 15,020 0
29JUN26 4.80 P 0.60 0.60 0.60 0.58 +0.02 26 5 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.68 +0.03 29 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.78 0.00 33 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 1.03 +0.03 40 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.28 +0.03 48 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.53 0.00 55 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.78 0.00 61 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 2.04 +0.01 83 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.28 0.00 74 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.53 0.00 79 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.78 +0.03 85 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.03 0.00 90 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.28 0.00 95 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.53 0.00 100 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.78 +0.01 105 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.03 0.00 109 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.28 +0.01 114 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.53 0.00 118 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 33 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 0.01 0.01 0.01 0.01 0.00 26 300 160 -300
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 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 0.03 0.03 0.03 0.03 0.00 21 620 1,052 +560
30JUL26 4.00 P 0.05 0.05 0.05 0.05 0.00 21 561 3,272 +561
30JUL26 4.10 P 0.08 0.08 0.08 0.08 0.00 21 13 1,114 +13
30JUL26 4.20 P 0.00 0.00 0.00 0.13 +0.01 22 0 887 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 +0.01 21 0 1,686 0
30JUL26 4.40 P 0.25 0.25 0.25 0.26 +0.03 24 20 2,343 +20
30JUL26 4.50 P 0.00 0.00 0.00 0.32 +0.01 22 0 1,087 0
30JUL26 4.60 P 0.00 0.00 0.00 0.41 +0.01 24 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.49 +0.01 22 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.58 +0.02 19 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.69 +0.01 28 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.78 0.00 24 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 1.03 0.00 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.28 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.53 0.00 40 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.78 0.00 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.04 +0.01 59 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.28 0.00 54 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.53 0.00 58 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.78 0.00 62 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.03 0.00 66 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 -0.01 22 0 300 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 226 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 +0.01 23 0 325 0
28AUG26 4.00 P 0.00 0.00 0.00 0.08 0.00 22 0 1,446 0
28AUG26 4.10 P 0.11 0.11 0.11 0.12 +0.01 22 260 1,023 +260
28AUG26 4.20 P 0.00 0.00 0.00 0.16 0.00 22 0 660 0
28AUG26 4.30 P 0.00 0.00 0.00 0.22 +0.01 23 0 171 0
28AUG26 4.40 P 0.00 0.00 0.00 0.28 +0.01 23 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.35 +0.01 23 0 85 0
28AUG26 4.60 P 0.00 0.00 0.00 0.43 +0.02 23 0 31 0
28AUG26 4.70 P 0.00 0.00 0.00 0.51 0.00 23 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.60 0.00 24 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.69 0.00 24 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.79 0.00 26 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.03 -0.01 26 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.28 -0.01 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.53 -0.01 35 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.78 -0.01 39 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.04 0.00 50 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.28 -0.01 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.53 -0.01 50 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.78 -0.01 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.03 -0.01 56 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 23 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 199 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 893 0
29SEP26 3.70 P 0.05 0.05 0.05 0.05 0.00 25 50 1,040 +50
29SEP26 3.80 P 0.07 0.07 0.07 0.07 0.00 25 100 2,394 +100
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 25 0 1,275 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 0.00 25 0 1,204 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 0.00 25 0 2,486 0
29SEP26 4.20 P 0.22 0.22 0.22 0.22 +0.01 25 30 820 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 +0.01 26 0 681 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.01 26 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 +0.01 26 0 1,619 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 +0.02 27 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 +0.02 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.01 28 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.73 +0.02 29 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.82 +0.02 29 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.06 +0.02 33 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.32 +0.02 40 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.57 +0.02 45 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.83 +0.02 51 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.07 +0.01 53 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.32 +0.01 56 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.57 +0.01 60 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.82 +0.02 64 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.06 +0.01 64 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.31 +0.01 67 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.56 +0.03 70 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.81 +0.02 73 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.05 +0.01 72 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.30 +0.01 75 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.55 +0.01 77 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 0.00 0.00 0.00 0.05 0.00 24 0 5,203 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 0.00 24 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 24 0 458 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 -0.01 23 0 232 0
30DEC26 3.90 P 0.16 0.16 0.16 0.14 0.00 23 20 1,203 +20
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 24 0 303 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 +0.01 25 0 323 0
30DEC26 4.30 P 0.34 0.36 0.34 0.33 0.00 24 35 4,414 +35
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.01 25 0 426 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 +0.01 25 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 +0.01 26 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.01 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 +0.01 26 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 +0.01 26 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 +0.02 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.07 +0.01 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 +0.02 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.57 +0.02 36 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.83 +0.02 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.08 +0.01 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.33 +0.02 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.57 +0.01 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.82 +0.02 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.07 +0.02 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.31 +0.01 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.56 +0.01 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.81 +0.02 58 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.06 +0.02 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.30 +0.01 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.55 +0.01 62 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 23 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 0.00 24 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 -0.01 23 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 0.00 24 0 2,010 0
30MAR27 3.80 P 0.16 0.16 0.16 0.16 +0.01 24 40 251 +40
30MAR27 3.90 P 0.20 0.20 0.20 0.19 0.00 24 20 353 +20
30MAR27 4.00 P 0.24 0.24 0.24 0.23 0.00 24 20 237 +20
30MAR27 4.10 P 0.00 0.00 0.00 0.28 0.00 24 0 97 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 0.00 25 0 221 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 0.00 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 0.00 25 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 0.00 25 0 318 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 +0.01 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.01 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 0.00 25 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 +0.01 25 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 +0.01 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 +0.01 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.33 +0.02 29 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.58 +0.02 33 58 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.83 +0.02 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.08 +0.01 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.33 +0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.57 +0.01 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.82 +0.01 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.07 +0.01 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.31 +0.01 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.56 +0.01 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.81 +0.01 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.06 +0.01 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.31 +0.02 55 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 0.00 25 0 7 0
29JUN27 3.50 P 0.12 0.12 0.12 0.11 0.00 24 2 18 +2
29JUN27 3.60 P 0.00 0.00 0.00 0.14 0.00 25 0 5 0
29JUN27 3.70 P 0.19 0.19 0.19 0.17 0.00 25 2 2 +2
29JUN27 3.80 P 0.00 0.00 0.00 0.20 0.00 25 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.28 0.00 25 0 44 0
29JUN27 4.10 P 0.00 0.00 0.00 0.33 +0.01 25 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.43 0.00 25 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.49 +0.01 25 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.55 +0.01 25 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.61 0.00 25 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.68 0.00 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.76 +0.01 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.83 +0.01 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.91 +0.01 26 0 0 0
29JUN27 5.25 P 1.17 1.17 1.17 1.12 +0.01 27 25 25 0
29JUN27 5.50 P 1.38 1.38 1.38 1.34 +0.01 28 50 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 +0.01 30 58 58 +58
29JUN27 6.00 P 0.00 0.00 0.00 1.83 +0.02 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.08 +0.01 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.33 +0.01 37 0 0 0
TOTAL PUT 2,745 143,243 +1,706
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$ 31.34
29JUN26 17.50 C 0.00 0.00 0.00 13.88 -0.29 150 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.38 -0.33 144 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.88 -0.29 137 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.38 -0.29 131 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.88 -0.29 125 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.38 -0.25 119 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.38 -0.29 108 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.38 -0.26 97 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.39 -0.28 89 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.39 -0.28 79 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.39 -0.34 69 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 5.39 -0.29 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.36 -0.28 38 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 3.36 -0.28 30 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 2.38 -0.28 29 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 1.49 -0.27 29 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 0.83 -0.23 30 0 265 0
29JUN26 32.00 C 0.50 0.50 0.50 0.39 -0.15 30 23 537 +23
29JUN26 33.00 C 0.25 0.25 0.19 0.17 -0.08 30 154 579 +134
29JUN26 34.00 C 0.12 0.12 0.12 0.07 -0.04 30 1 433 +1
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 366 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 523 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 351 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 254 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.38 -0.31 76 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.39 -0.30 70 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.39 -0.35 62 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.39 -0.38 55 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.39 -0.30 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.36 -0.28 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.38 -0.27 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.47 -0.25 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.73 -0.20 31 0 0 0
30JUL26 31.00 C 1.17 1.17 1.15 1.21 -0.15 32 4 34 +4
30JUL26 32.00 C 0.88 0.88 0.88 0.78 -0.14 31 15 340 +15
30JUL26 33.00 C 0.00 0.00 0.00 0.52 -0.10 31 0 248 0
30JUL26 34.00 C 0.35 0.35 0.35 0.35 -0.06 31 21 251 +21
30JUL26 35.00 C 0.26 0.26 0.23 0.23 -0.03 31 454 598 -173
30JUL26 36.00 C 0.19 0.19 0.19 0.15 -0.01 32 3 441 0
30JUL26 37.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.06 0.00 32 0 176 0
30JUL26 39.00 C 0.09 0.09 0.09 0.03 -0.01 31 3 175 -3
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 32 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 45.00 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 9.38 -0.31 65 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.39 -0.30 60 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.39 -0.35 53 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.44 -0.33 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.39 -0.30 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.36 -0.29 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.43 -0.28 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.62 -0.26 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.04 -0.24 32 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.55 -0.21 32 0 45 0
28AUG26 32.00 C 1.33 1.33 1.33 1.17 -0.17 32 30 83 +30
28AUG26 33.00 C 0.00 0.00 0.00 0.87 -0.15 32 0 151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.64 -0.12 32 0 55 0
28AUG26 35.00 C 0.00 0.00 0.00 0.46 -0.10 32 0 86 0
28AUG26 36.00 C 0.00 0.00 0.00 0.33 -0.08 32 0 30 0
28AUG26 37.00 C 0.36 0.36 0.36 0.23 -0.06 32 15 166 +15
28AUG26 38.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.38 -0.29 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.38 -0.34 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.39 -0.30 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.39 -0.35 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.44 -0.33 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.39 -0.30 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.41 -0.29 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.58 -0.28 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.91 -0.26 32 0 56 0
29SEP26 30.00 C 2.44 2.44 2.44 2.43 -0.25 33 15 613 +15
29SEP26 31.00 C 0.00 0.00 0.00 1.98 -0.22 33 0 274 0
29SEP26 32.00 C 1.73 1.73 1.73 1.59 -0.19 33 15 150 +15
29SEP26 33.00 C 1.38 1.38 1.38 1.27 -0.16 33 15 192 +15
29SEP26 34.00 C 1.13 1.13 1.13 0.99 -0.15 33 15 2,617 +15
29SEP26 35.00 C 0.00 0.00 0.00 0.77 -0.13 33 0 2,005 0
29SEP26 36.00 C 0.00 0.00 0.00 0.59 -0.12 33 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.46 -0.09 33 0 301 0
29SEP26 38.00 C 0.46 0.47 0.46 0.35 -0.07 33 30 292 +15
29SEP26 39.00 C 0.00 0.00 0.00 0.26 -0.07 33 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.06 32 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.38 -0.37 44 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 8.39 -0.30 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.40 -0.34 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.52 -0.34 36 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.74 -0.27 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.09 -0.14 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.51 -0.11 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.97 -0.08 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.47 -0.08 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.05 -0.05 35 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 2.72 +0.04 36 0 120 0
30DEC26 33.00 C 0.00 0.00 0.00 2.29 -0.11 35 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 2.01 -0.05 36 2,000 2,091 +1,999
30DEC26 35.00 C 0.00 0.00 0.00 1.69 -0.08 35 0 181 0
30DEC26 36.00 C 0.00 0.00 0.00 1.47 -0.04 35 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.28 -0.01 36 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.08 -0.02 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.94 +0.01 36 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 0.80 +0.04 36 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.68 +0.03 36 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.57 +0.03 36 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.49 +0.03 36 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 +0.01 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.35 +0.02 36 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.29 +0.02 36 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 +0.01 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.21 +0.02 36 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 9.39 -0.36 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.53 -0.25 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.75 -0.25 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.04 -0.18 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.36 -0.19 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.74 +0.02 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.17 -0.12 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.51 -0.09 34 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 4.02 -0.08 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.59 -0.06 34 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 3.18 -0.05 34 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.83 -0.13 34 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 2.49 -0.11 34 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.22 -0.08 34 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.00 -0.02 34 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 1.77 0.00 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.55 0.00 34 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.36 +0.01 34 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.16 -0.03 34 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 1.00 -0.02 34 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.89 -0.01 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.77 -0.01 34 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.67 -0.01 34 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 0.59 0.00 34 0 51 0
29JUN27 22.00 C 0.00 0.00 0.00 9.72 -0.22 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.95 -0.16 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.23 -0.14 36 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.54 -0.14 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.89 -0.10 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.21 -0.28 34 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.66 -0.23 34 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.19 -0.22 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.73 -0.21 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.33 -0.19 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.94 -0.19 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.59 -0.17 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.27 -0.17 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.95 -0.17 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.69 -0.15 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.44 -0.15 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.20 -0.13 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.11 -0.09 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.91 -0.09 36 0 2 0
29JUN27 41.00 C 0.00 0.00 0.00 1.74 -0.05 36 0 3 0
TOTAL CALL 2,813 33,703 +2,141
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 37 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 30 0 100 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 230 0
29JUN26 28.00 P 0.00 0.00 0.00 0.22 +0.03 29 0 1,081 0
29JUN26 29.00 P 0.40 0.46 0.40 0.46 +0.04 29 56 2,405 -13
29JUN26 30.00 P 0.82 0.85 0.82 0.87 +0.08 29 39 8,461 -16
29JUN26 31.00 P 1.40 1.40 1.40 1.43 +0.12 28 100 1,032 +100
29JUN26 32.00 P 0.00 0.00 0.00 2.21 +0.24 29 0 1,841 0
29JUN26 33.00 P 0.00 0.00 0.00 3.06 +0.22 30 0 129 0
29JUN26 34.00 P 0.00 0.00 0.00 3.95 +0.21 24 0 406 0
29JUN26 35.00 P 0.00 0.00 0.00 5.03 +0.48 40 0 683 0
29JUN26 36.00 P 0.00 0.00 0.00 5.85 +0.36 0 0 356 0
29JUN26 37.00 P 0.00 0.00 0.00 6.87 +0.39 0 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.78 +0.31 0 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.76 +0.27 0 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.86 +0.29 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 10.76 +0.27 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.77 +0.30 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.85 +0.38 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.85 +0.21 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.85 +0.36 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.88 +0.39 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.85 +0.28 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.85 +0.29 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.85 +0.29 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 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 28 0
30JUL26 26.00 P 0.20 0.20 0.19 0.20 +0.03 31 20 87 +10
30JUL26 27.00 P 0.32 0.32 0.32 0.35 +0.05 31 5 384 +5
30JUL26 28.00 P 0.00 0.00 0.00 0.59 +0.08 31 0 375 0
30JUL26 29.00 P 0.00 0.00 0.00 0.93 +0.11 31 0 339 0
30JUL26 30.00 P 0.00 0.00 0.00 1.36 +0.13 30 0 646 0
30JUL26 31.00 P 0.00 0.00 0.00 1.91 +0.17 30 0 662 0
30JUL26 32.00 P 0.00 0.00 0.00 2.63 +0.20 31 0 1,227 0
30JUL26 33.00 P 0.00 0.00 0.00 3.38 +0.22 31 0 224 0
30JUL26 34.00 P 0.00 0.00 0.00 4.20 +0.23 31 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 5.09 +0.26 31 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 6.20 +0.51 40 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 6.90 +0.27 0 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 7.91 +0.32 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.89 +0.32 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.88 +0.31 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.87 +0.29 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.87 +0.31 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.90 +0.34 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.90 +0.26 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.90 +0.27 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 0.00 31 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.12 0.00 31 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.22 0.00 31 0 62 0
28AUG26 26.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 48 0
28AUG26 27.00 P 0.00 0.00 0.00 0.59 +0.04 31 0 342 0
28AUG26 28.00 P 0.00 0.00 0.00 0.86 +0.04 31 0 77 0
28AUG26 29.00 P 0.00 0.00 0.00 1.25 +0.08 31 0 213 0
28AUG26 30.00 P 0.00 0.00 0.00 1.68 +0.08 31 0 102 0
28AUG26 31.00 P 0.00 0.00 0.00 2.29 +0.17 31 0 122 0
28AUG26 32.00 P 0.00 0.00 0.00 2.87 +0.16 30 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 3.60 +0.22 31 0 176 0
28AUG26 34.00 P 0.00 0.00 0.00 4.41 +0.17 31 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 5.24 +0.19 31 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 6.20 +0.32 34 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 7.02 +0.25 30 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.95 +0.26 27 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.91 +0.25 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.93 +0.31 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.87 +0.29 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.87 +0.31 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.90 +0.33 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.90 +0.26 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.90 +0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 0.00 33 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 0.00 33 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 32 0 5 0
29SEP26 25.00 P 0.43 0.43 0.43 0.40 +0.02 33 15 191 +15
29SEP26 26.00 P 0.00 0.00 0.00 0.60 +0.04 32 0 252 0
29SEP26 27.00 P 0.86 0.86 0.86 0.84 +0.03 32 15 117 +15
29SEP26 28.00 P 1.18 1.18 1.18 1.16 +0.04 32 6 208 0
29SEP26 29.00 P 1.51 1.51 1.51 1.58 +0.07 32 15 683 +15
29SEP26 30.00 P 0.00 0.00 0.00 2.08 +0.12 32 0 1,314 0
29SEP26 31.00 P 0.00 0.00 0.00 2.63 +0.15 32 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 3.20 +0.14 31 0 4,369 0
29SEP26 33.00 P 0.00 0.00 0.00 3.93 +0.23 32 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.68 +0.15 32 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.47 +0.16 32 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.33 +0.24 33 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.17 +0.21 32 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.07 +0.23 31 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.00 +0.26 31 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.94 +0.27 27 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.91 +0.33 0 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.89 +0.26 0 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.90 +0.30 0 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.90 +0.26 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.90 +0.27 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.88 +0.31 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.85 +0.28 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.85 +0.22 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.86 +0.23 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 +0.05 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.04 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 +0.07 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.97 +0.12 35 0 40 0
30DEC26 26.00 P 1.12 1.12 1.12 1.26 +0.14 35 5 52 +5
30DEC26 27.00 P 0.00 0.00 0.00 1.58 +0.14 35 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 1.98 +0.17 35 0 200 0
30DEC26 29.00 P 2.36 2.36 2.36 2.42 +0.19 34 120 278 +120
30DEC26 30.00 P 0.00 0.00 0.00 2.90 +0.20 34 2,000 3,754 +1,793
30DEC26 31.00 P 0.00 0.00 0.00 3.45 +0.21 34 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.06 +0.23 34 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.66 +0.13 34 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.37 +0.15 34 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.11 +0.16 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.88 +0.21 34 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.70 +0.20 34 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.52 +0.27 34 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.38 +0.21 34 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.24 +0.21 34 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.14 +0.22 33 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.06 +0.24 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.00 +0.26 32 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.95 +0.19 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.92 +0.17 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.89 +0.26 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.87 +0.28 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.86 +0.21 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.86 +0.23 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.57 +0.07 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.78 +0.09 34 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 1.02 +0.11 34 0 5 0
30MAR27 25.00 P 1.23 1.23 1.23 1.29 +0.11 34 5 17 +5
30MAR27 26.00 P 0.00 0.00 0.00 1.60 +0.10 34 0 1,108 0
30MAR27 27.00 P 0.00 0.00 0.00 1.96 +0.10 34 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 2.38 +0.12 34 0 0 0
30MAR27 29.00 P 2.86 2.86 2.86 2.84 +0.13 34 15 3,554 0
30MAR27 30.00 P 0.00 0.00 0.00 3.35 +0.14 34 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.89 +0.14 33 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 4.51 +0.32 34 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 5.14 +0.17 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.83 +0.13 34 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.55 +0.14 34 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.31 +0.16 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.08 +0.16 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.89 +0.11 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.71 +0.12 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.55 +0.13 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.42 +0.21 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.28 +0.19 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.18 +0.14 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.10 +0.16 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.03 +0.24 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.97 +0.02 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.23 +0.02 36 0 5 0
29JUN27 24.00 P 1.50 1.50 1.50 1.52 +0.03 36 2 2 +2
29JUN27 25.00 P 0.00 0.00 0.00 1.87 +0.04 36 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 2.24 +0.05 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.67 +0.05 37 0 3 0
29JUN27 28.00 P 0.00 0.00 0.00 3.11 +0.06 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.63 +0.08 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.15 +0.07 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.74 +0.09 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.34 +0.09 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.99 +0.11 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.67 +0.11 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.36 +0.12 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.12 +0.14 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.87 +0.14 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.66 +0.16 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.45 +0.14 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.26 +0.15 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.08 +0.15 39 0 0 0
TOTAL PUT 2,418 61,419 +2,056
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 0.00 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.01 -0.01 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.91 0.00 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.81 0.00 47 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.71 0.00 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.61 0.00 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.50 0.00 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.30 0.00 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.21 0.00 16 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 0.00 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 0.00 16 0 135 0
29JUN26 5.25 C 0.03 0.03 0.03 0.01 0.00 15 20 20 +20
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 33 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.12 0.00 56 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.02 0.00 51 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.92 0.00 47 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.82 0.00 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.71 0.00 34 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.61 0.00 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.51 0.00 25 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.32 0.00 20 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.24 0.00 19 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30JUL26 5.00 C 0.06 0.06 0.06 0.11 0.00 18 9 9 +9
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 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.12 0.00 52 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.02 0.00 48 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.92 0.00 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.82 0.00 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.71 0.00 32 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.61 0.00 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.51 0.00 24 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.42 0.00 23 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.32 0.00 19 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.24 0.00 18 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 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 19 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 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 0.00 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.02 0.00 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.92 0.00 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.82 0.00 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 0.00 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.61 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 0.00 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.42 0.00 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 19 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 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.12 0.00 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.02 0.00 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.92 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.71 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.61 0.00 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.51 0.00 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.33 -0.01 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.01 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.01 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 -0.03 16 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.12 0.00 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.02 0.00 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.92 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.82 0.00 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.62 +0.01 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.43 -0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 0.00 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 -0.01 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.01 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 -0.01 17 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 5.75 C 0.05 0.05 0.05 0.05 0.00 18 5 5 +5
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 0.00 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.02 0.00 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.92 0.00 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.82 0.00 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.72 +0.01 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.54 0.00 19 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.46 -0.01 18 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.34 0.00 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 0.00 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 17 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 0.00 20 0 0 0
TOTAL CALL 34 26,587 +34
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 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 22 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 0.00 16 0 39 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 14 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 236 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 0.00 0 0 391 0
29JUN26 5.50 P 0.00 0.00 0.00 0.52 0.00 0 0 669 0
29JUN26 5.75 P 0.00 0.00 0.00 0.77 0.00 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.77 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.02 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.27 0.00 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 18 0 0 0
30JUL26 4.40 P 0.03 0.03 0.03 0.04 0.00 18 22 22 +22
30JUL26 4.50 P 0.00 0.00 0.00 0.06 0.00 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 0.14 0.14 0.14 0.15 0.00 17 30 39 +30
30JUL26 4.80 P 0.00 0.00 0.00 0.21 0.00 17 0 10 0
30JUL26 4.90 P 0.00 0.00 0.00 0.28 0.00 16 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.36 0.00 15 0 26 0
30JUL26 5.25 P 0.00 0.00 0.00 0.58 0.00 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.82 0.00 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.06 +0.01 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 0.00 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 0.05 -0.01 16 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.18 0.00 18 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.23 0.00 16 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.30 0.00 16 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.38 +0.01 17 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.81 +0.01 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 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 19 0 74 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 0.00 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 0.00 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 0.00 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 0.00 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 0.00 14 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 -0.01 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.07 +0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.32 +0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.06 0.00 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 0.00 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 0.03 -0.01 17 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.01 16 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.02 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.02 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.01 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 -0.01 16 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 -0.01 16 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 0.00 16 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.84 -0.01 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.31 0.00 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 0.00 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 0.00 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 0.00 17 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 0.00 16 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 -0.01 16 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 0.00 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 -0.01 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 +0.01 17 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 -0.01 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 -0.01 17 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.26 0.00 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 0.00 17 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 0.00 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.42 0.00 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.48 0.00 17 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 +0.01 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.87 0.00 16 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.09 0.00 12 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
TOTAL PUT 52 6,979 +52
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$ 3.60
29JUN26 2.50 C 0.00 0.00 0.00 1.12 -0.03 86 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.02 -0.03 78 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.92 -0.03 70 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.82 -0.03 63 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.72 -0.03 56 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.62 -0.04 48 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.52 -0.04 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.42 -0.04 34 0 105 0
29JUN26 3.30 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.23 -0.04 25 0 165 0
29JUN26 3.50 C 0.00 0.00 0.00 0.15 -0.04 23 0 10 0
29JUN26 3.60 C 0.09 0.09 0.09 0.10 -0.02 25 30 320 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.01 26 0 134 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.02 25 0 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 68 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.12 -0.04 67 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 1.02 -0.04 60 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.92 -0.04 55 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.82 -0.04 49 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.72 -0.04 43 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.52 -0.04 32 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.42 -0.04 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 31 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 -0.03 24 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 -0.03 24 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 -0.02 24 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 -0.02 24 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.01 25 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.12 -0.04 58 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 1.02 -0.04 53 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.92 -0.04 48 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.82 -0.04 43 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.72 -0.04 38 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.62 -0.04 33 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.27 -0.03 26 0 32 0
28AUG26 3.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.15 -0.02 25 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.11 -0.02 26 0 120 0
28AUG26 3.80 C 0.10 0.11 0.10 0.08 -0.02 26 20 30 +19
28AUG26 3.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.12 -0.04 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.02 -0.04 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.92 -0.04 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.82 -0.04 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.72 -0.04 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.62 -0.04 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 -0.03 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 -0.02 26 0 61 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 -0.03 24 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 -0.03 24 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.02 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.01 27 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.01 26 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 0.00 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 0.00 27 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 26 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 1.12 -0.04 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.02 -0.04 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.92 -0.04 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.73 -0.03 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 -0.05 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 -0.04 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 -0.04 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 -0.02 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 -0.03 25 0 50 0
30DEC26 3.90 C 0.15 0.15 0.15 0.15 -0.02 26 30 35 +30
30DEC26 4.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.01 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.01 26 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.01 25 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.12 -0.04 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.02 -0.04 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.92 -0.04 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.82 -0.04 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.73 -0.03 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.64 -0.05 22 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.57 -0.04 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 -0.04 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 -0.03 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 -0.03 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 -0.03 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.02 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 -0.01 26 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
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 38 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 1.12 -0.04 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.02 -0.04 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.92 -0.04 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.83 -0.04 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.75 -0.05 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.68 -0.05 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.62 -0.04 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 -0.04 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.50 -0.04 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.39 -0.04 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.35 -0.04 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 -0.02 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 -0.01 25 0 5 0
TOTAL CALL 80 16,158 +49
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 491 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 22 0 314 0
29JUN26 3.60 P 0.08 0.08 0.08 0.09 +0.02 24 3 133 0
29JUN26 3.70 P 0.15 0.15 0.15 0.14 +0.01 22 50 472 +30
29JUN26 3.80 P 0.00 0.00 0.00 0.23 +0.04 27 0 331 0
29JUN26 3.90 P 0.00 0.00 0.00 0.31 +0.04 25 0 231 0
29JUN26 4.00 P 0.00 0.00 0.00 0.40 +0.03 0 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.50 +0.04 0 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.70 +0.04 0 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.80 +0.04 0 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.90 +0.04 0 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.20 +0.04 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.30 +0.04 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.40 +0.04 0 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 +0.01 25 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.08 +0.01 23 0 240 0
30JUL26 3.50 P 0.10 0.10 0.10 0.12 +0.01 23 10 224 +10
30JUL26 3.60 P 0.17 0.17 0.17 0.18 +0.02 23 10 252 0
30JUL26 3.70 P 0.24 0.24 0.24 0.24 +0.02 22 10 191 0
30JUL26 3.80 P 0.34 0.34 0.34 0.33 +0.03 25 10 48 0
30JUL26 3.90 P 0.00 0.00 0.00 0.41 +0.03 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.50 +0.03 23 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.60 +0.03 27 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.69 +0.03 22 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.98 +0.03 0 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 0.00 25 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.07 +0.01 23 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.21 +0.02 24 0 110 0
28AUG26 3.70 P 0.00 0.00 0.00 0.27 +0.02 23 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.60 +0.02 23 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.70 +0.03 25 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.80 +0.03 28 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.89 +0.03 24 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 23 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 +0.01 25 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 +0.01 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 +0.01 25 0 16 0
29SEP26 3.50 P 0.18 0.18 0.18 0.18 +0.01 24 10 236 0
29SEP26 3.60 P 0.24 0.24 0.24 0.24 +0.01 25 10 596 0
29SEP26 3.70 P 0.00 0.00 0.00 0.32 +0.03 27 0 134 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 +0.03 26 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.47 +0.04 28 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 +0.04 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.64 +0.05 29 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.05 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.82 +0.04 31 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.91 +0.04 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.01 +0.04 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.10 +0.03 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.20 +0.03 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.30 +0.03 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.39 +0.02 31 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.49 +0.03 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.73 +0.03 0 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.98 +0.03 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.97 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.97 +0.04 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 24 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.01 26 0 250 0
30DEC26 3.40 P 0.20 0.20 0.19 0.20 +0.02 25 20 681 +10
30DEC26 3.50 P 0.26 0.26 0.26 0.25 +0.01 26 10 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.02 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 +0.02 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 +0.03 27 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 +0.03 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 +0.03 27 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.67 +0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 +0.04 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.85 +0.04 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.94 +0.04 30 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.03 +0.04 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.13 +0.04 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.23 +0.05 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.33 +0.05 36 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.43 +0.05 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.52 +0.04 37 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.76 +0.02 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.00 +0.03 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.24 +0.02 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.49 +0.03 40 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.74 +0.04 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.97 +0.04 0 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 +0.01 25 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 +0.01 25 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 +0.01 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 +0.02 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 +0.01 24 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.02 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.02 26 0 215 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.03 26 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 0.00 24 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 +0.04 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 +0.03 27 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 +0.04 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 +0.04 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.87 +0.04 28 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.96 +0.05 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.05 +0.05 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.14 +0.04 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.24 +0.05 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.34 +0.05 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.43 +0.04 33 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.53 +0.05 34 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.77 +0.03 36 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.01 +0.02 37 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.25 +0.03 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.50 +0.04 40 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.74 +0.04 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.98 +0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.97 +0.04 0 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 0.00 24 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.88 +0.03 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.97 +0.04 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.06 +0.04 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.15 +0.04 28 0 0 0
TOTAL PUT 143 20,748 +50
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 18.10 +0.10 179 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.60 +0.10 173 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.10 +0.10 167 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.60 +0.10 161 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.10 +0.06 155 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.11 +0.08 145 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 14.11 +0.10 134 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.11 +0.11 124 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.11 +0.07 114 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.11 +0.05 105 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.11 +0.11 95 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 9.04 -0.01 73 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 8.04 +0.01 65 0 241 0
29JUN26 29.00 C 0.00 0.00 0.00 7.01 -0.01 46 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 6.01 0.00 39 0 417 0
29JUN26 31.00 C 0.00 0.00 0.00 5.02 -0.01 38 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 4.05 -0.02 37 0 237 0
29JUN26 33.00 C 0.00 0.00 0.00 3.13 -0.03 37 0 831 0
29JUN26 34.00 C 2.25 2.25 2.25 2.32 0.00 37 15 1,009 +15
29JUN26 35.00 C 1.70 1.72 1.50 1.60 -0.03 36 42 1,458 +18
29JUN26 36.00 C 1.15 1.15 0.95 1.11 -0.03 38 34 2,438 -5
29JUN26 37.00 C 0.79 0.79 0.72 0.71 -0.05 38 16 1,459 0
29JUN26 38.00 C 0.52 0.53 0.52 0.44 -0.04 37 60 3,318 -60
29JUN26 39.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 1,446 0
29JUN26 40.00 C 0.24 0.24 0.22 0.15 -0.02 37 25 790 -13
29JUN26 41.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 415 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 311 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 0.00 38 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 0.00 40 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 16.60 +0.10 121 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 16.13 +0.09 120 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 15.11 +0.08 109 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 14.11 +0.10 101 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 13.11 +0.11 93 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.11 +0.07 86 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.11 +0.05 79 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.11 +0.11 72 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.06 +0.01 61 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.06 +0.03 55 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 7.07 +0.05 50 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 6.02 -0.01 37 0 185 0
30JUL26 31.00 C 0.00 0.00 0.00 5.06 -0.03 37 0 488 0
30JUL26 32.00 C 0.00 0.00 0.00 4.17 -0.05 37 0 647 0
30JUL26 33.00 C 0.00 0.00 0.00 3.36 -0.07 37 0 380 0
30JUL26 34.00 C 0.00 0.00 0.00 2.68 -0.02 37 0 787 0
30JUL26 35.00 C 0.00 0.00 0.00 2.11 -0.05 37 0 1,206 0
30JUL26 36.00 C 1.78 1.78 1.67 1.67 -0.06 38 2 566 +1
30JUL26 37.00 C 0.00 0.00 0.00 1.30 -0.06 38 0 690 0
30JUL26 38.00 C 1.07 1.07 1.06 1.00 -0.07 38 80 319 -72
30JUL26 39.00 C 0.83 0.83 0.82 0.75 -0.07 37 14 196 -11
30JUL26 40.00 C 0.65 0.65 0.64 0.56 -0.06 37 12 170 -12
30JUL26 41.00 C 0.00 0.00 0.00 0.42 -0.04 37 0 152 0
30JUL26 42.00 C 0.40 0.40 0.40 0.30 -0.04 37 15 78 -12
30JUL26 43.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 78 0
30JUL26 44.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 10 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 13.11 +0.01 79 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.11 0.00 73 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.11 +0.02 67 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.11 -0.01 61 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.06 -0.05 52 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.06 -0.06 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.07 -0.01 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.08 -0.01 38 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.20 -0.03 38 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 4.41 -0.04 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.72 -0.05 37 0 81 0
28AUG26 34.00 C 0.00 0.00 0.00 3.18 +0.01 38 0 124 0
28AUG26 35.00 C 0.00 0.00 0.00 2.62 -0.04 38 0 204 0
28AUG26 36.00 C 0.00 0.00 0.00 2.20 -0.04 38 0 171 0
28AUG26 37.00 C 0.00 0.00 0.00 1.85 -0.03 38 0 175 0
28AUG26 38.00 C 1.54 1.56 1.51 1.51 -0.06 38 45 95 -45
28AUG26 39.00 C 1.28 1.28 1.25 1.22 -0.05 38 14 88 -13
28AUG26 40.00 C 0.00 0.00 0.00 0.99 -0.05 38 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.80 -0.04 38 0 204 0
28AUG26 42.00 C 0.76 0.76 0.76 0.63 -0.04 38 14 33 +5
28AUG26 43.00 C 0.00 0.00 0.00 0.50 -0.03 38 0 6 0
28AUG26 44.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 10 0
28AUG26 45.00 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.10 +0.05 91 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.60 +0.10 88 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.13 +0.09 87 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 15.11 +0.08 79 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.11 +0.10 74 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.11 +0.01 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.11 0.00 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.11 +0.02 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.11 -0.01 53 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 9.06 -0.05 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.06 -0.06 40 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 7.09 -0.01 37 0 335 0
29SEP26 30.00 C 0.00 0.00 0.00 6.22 -0.03 37 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 5.44 -0.04 38 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.74 -0.05 38 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 4.13 -0.05 38 0 211 0
29SEP26 34.00 C 3.48 3.48 3.48 3.58 +0.04 37 15 210 0
29SEP26 35.00 C 0.00 0.00 0.00 3.03 -0.01 37 0 260 0
29SEP26 36.00 C 2.59 2.59 2.55 2.60 -0.03 37 28 110 +13
29SEP26 37.00 C 0.00 0.00 0.00 2.25 -0.02 37 0 269 0
29SEP26 38.00 C 0.00 0.00 0.00 1.94 -0.01 38 0 155 0
29SEP26 39.00 C 0.00 0.00 0.00 1.67 -0.01 38 0 91 0
29SEP26 40.00 C 0.00 0.00 0.00 1.40 -0.04 38 0 37 0
29SEP26 41.00 C 0.00 0.00 0.00 1.17 -0.05 38 0 53 0
29SEP26 42.00 C 1.07 1.07 1.06 0.98 -0.04 38 29 32 0
29SEP26 43.00 C 0.92 0.98 0.92 0.81 -0.04 38 606 607 +577
29SEP26 44.00 C 0.00 0.00 0.00 0.67 -0.04 38 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.55 -0.03 38 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.45 -0.03 38 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.37 -0.02 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.10 +0.05 69 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.60 +0.10 66 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.13 +0.09 65 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.11 +0.08 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.11 +0.10 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.11 +0.01 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.11 0.00 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.11 +0.02 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.11 -0.01 39 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 9.15 0.00 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.32 +0.01 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.60 +0.07 37 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.87 -0.03 36 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 6.41 +0.15 38 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.84 -0.01 39 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 5.28 0.00 39 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.78 -0.01 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.30 0.00 39 0 427 0
30DEC26 36.00 C 0.00 0.00 0.00 3.88 0.00 39 0 1,867 0
30DEC26 37.00 C 0.00 0.00 0.00 3.46 -0.01 39 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 3.03 -0.09 38 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 2.70 0.00 38 0 26 0
30DEC26 40.00 C 2.42 2.42 2.42 2.43 0.00 38 20 35 +5
30DEC26 41.00 C 0.00 0.00 0.00 2.19 +0.01 38 0 6 0
30DEC26 42.00 C 0.00 0.00 0.00 1.97 +0.02 39 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.77 +0.02 39 0 12 0
30DEC26 44.00 C 1.55 1.55 1.55 1.54 -0.01 39 20 21 +20
30DEC26 45.00 C 0.00 0.00 0.00 1.38 0.00 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.22 0.00 39 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 1.06 -0.01 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.60 +0.10 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.13 +0.09 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.11 +0.08 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.11 +0.10 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.11 +0.01 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.11 0.00 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.19 +0.01 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.42 +0.03 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.70 +0.05 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.96 +0.02 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.31 +0.04 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.68 +0.04 37 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 7.08 0.00 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.54 +0.06 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.22 +0.23 39 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.74 +0.26 39 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 5.27 +0.24 39 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 4.86 +0.10 39 0 165 0
30MAR27 37.00 C 0.00 0.00 0.00 4.45 +0.23 39 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 4.08 +0.01 39 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 3.80 +0.06 39 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 3.49 +0.07 40 0 550 0
30MAR27 41.00 C 0.00 0.00 0.00 3.20 +0.06 40 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.79 +0.07 38 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.54 +0.05 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.45 +0.08 40 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.26 +0.10 40 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.93 -0.02 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.87 +0.09 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.58 -0.06 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.83 -0.06 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.13 0.00 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.45 -0.09 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.82 -0.09 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.23 -0.07 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.69 0.00 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.16 +0.01 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.68 +0.01 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.22 +0.01 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.77 +0.01 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.38 +0.01 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.99 0.00 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.62 +0.01 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.31 +0.01 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.99 +0.01 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.68 +0.01 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.43 +0.01 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.18 +0.01 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.08 +0.01 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.87 0.00 39 0 0 0
TOTAL CALL 1,106 35,060 +411
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 340 0
29JUN26 27.00 P 0.02 0.02 0.02 0.01 0.00 41 1 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 40 0 390 0
29JUN26 29.00 P 0.05 0.05 0.05 0.04 -0.01 38 36 643 +35
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 420 0
29JUN26 31.00 P 0.16 0.16 0.16 0.16 -0.03 36 6 572 0
29JUN26 32.00 P 0.32 0.32 0.31 0.32 -0.03 37 50 900 0
29JUN26 33.00 P 0.53 0.53 0.53 0.56 -0.04 37 204 757 0
29JUN26 34.00 P 0.93 0.93 0.91 0.90 -0.07 36 25 646 -13
29JUN26 35.00 P 1.42 1.42 1.32 1.35 -0.10 36 656 1,157 +474
29JUN26 36.00 P 1.99 1.99 1.99 1.95 -0.07 36 8 674 -8
29JUN26 37.00 P 2.79 2.79 2.61 2.61 -0.15 35 42 370 +15
29JUN26 38.00 P 0.00 0.00 0.00 3.50 -0.05 39 0 2,949 0
29JUN26 39.00 P 0.00 0.00 0.00 4.29 -0.03 37 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 5.20 -0.01 37 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 6.14 -0.01 37 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 7.05 -0.15 0 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 8.07 -0.03 0 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 9.04 -0.13 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.99 -0.05 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.00 -0.05 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.00 -0.08 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 38 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 178 0
30JUL26 29.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 193 0
30JUL26 30.00 P 0.00 0.00 0.00 0.34 -0.04 37 0 166 0
30JUL26 31.00 P 0.00 0.00 0.00 0.52 -0.05 36 0 290 0
30JUL26 32.00 P 0.00 0.00 0.00 0.77 -0.06 36 0 390 0
30JUL26 33.00 P 1.09 1.09 1.09 1.10 -0.06 36 1 377 0
30JUL26 34.00 P 0.00 0.00 0.00 1.49 -0.07 36 0 297 0
30JUL26 35.00 P 0.00 0.00 0.00 1.98 -0.09 36 0 109 0
30JUL26 36.00 P 2.58 2.58 2.58 2.56 -0.09 36 15 248 -15
30JUL26 37.00 P 0.00 0.00 0.00 3.24 -0.07 37 0 251 0
30JUL26 38.00 P 3.98 3.98 3.98 3.98 -0.04 38 1 444 -1
30JUL26 39.00 P 0.00 0.00 0.00 4.71 -0.06 37 0 121 0
30JUL26 40.00 P 0.00 0.00 0.00 5.53 -0.05 37 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 6.39 -0.07 37 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.33 -0.06 39 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.20 -0.10 36 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.15 -0.09 37 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.11 -0.08 36 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.08 -0.07 33 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.06 -0.07 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 15 0
28AUG26 28.00 P 0.00 0.00 0.00 0.29 -0.03 37 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 0.43 -0.03 37 0 50 0
28AUG26 30.00 P 0.00 0.00 0.00 0.62 -0.03 37 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.87 -0.03 37 0 53 0
28AUG26 32.00 P 0.00 0.00 0.00 1.17 -0.04 37 0 160 0
28AUG26 33.00 P 1.58 1.58 1.58 1.53 -0.05 37 13 100 -2
28AUG26 34.00 P 1.95 1.95 1.95 1.95 -0.06 37 8 294 0
28AUG26 35.00 P 2.50 2.50 2.50 2.49 -0.04 37 6 204 0
28AUG26 36.00 P 0.00 0.00 0.00 3.04 -0.07 37 0 204 0
28AUG26 37.00 P 0.00 0.00 0.00 3.69 -0.06 38 0 156 0
28AUG26 38.00 P 0.00 0.00 0.00 4.39 -0.05 38 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 5.09 -0.04 38 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 5.87 -0.04 38 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.68 -0.08 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.57 -0.03 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.47 -0.02 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.34 -0.06 39 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.29 +0.02 39 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.22 -0.03 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.18 +0.02 40 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 0.03 -0.01 38 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.24 -0.02 38 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 -0.02 38 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.51 -0.02 38 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.68 -0.04 37 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 0.95 -0.02 38 0 400 0
29SEP26 31.00 P 0.00 0.00 0.00 1.20 -0.06 37 0 179 0
29SEP26 32.00 P 0.00 0.00 0.00 1.55 -0.06 38 0 41 0
29SEP26 33.00 P 0.00 0.00 0.00 1.91 -0.11 37 0 75 0
29SEP26 34.00 P 0.00 0.00 0.00 2.42 -0.07 38 0 89 0
29SEP26 35.00 P 2.93 2.93 2.93 2.93 -0.08 38 15 501 +15
29SEP26 36.00 P 0.00 0.00 0.00 3.52 -0.07 38 0 71 0
29SEP26 37.00 P 4.15 4.15 4.15 4.16 -0.08 39 15 40 +15
29SEP26 38.00 P 4.79 4.79 4.79 4.85 -0.05 39 15 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.44 -0.14 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.18 -0.17 38 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.11 -0.05 40 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.93 -0.06 40 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.77 -0.06 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.62 -0.08 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.51 -0.07 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.39 -0.09 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.34 -0.05 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.01 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 0.00 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 0.00 39 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 0.00 39 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 -0.02 38 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.49 0.00 38 0 180 0
30DEC26 26.00 P 0.00 0.00 0.00 0.64 -0.01 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.85 0.00 38 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.08 0.00 38 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 1.34 0.00 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.65 -0.01 38 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 1.99 0.00 38 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.39 0.00 38 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 2.80 -0.02 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.28 -0.03 38 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 3.79 -0.05 38 0 58 0
30DEC26 36.00 P 4.39 4.39 4.39 4.38 -0.01 38 1 42 +1
30DEC26 37.00 P 0.00 0.00 0.00 5.00 -0.05 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 5.68 -0.03 38 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.34 -0.06 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.05 -0.07 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.84 -0.03 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.58 -0.06 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.38 -0.05 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.23 -0.02 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.05 -0.03 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.90 -0.03 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.77 -0.05 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 +0.02 40 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 +0.02 39 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 +0.01 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.67 +0.04 39 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.86 +0.01 39 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.07 +0.02 39 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.33 +0.02 39 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.60 +0.07 39 0 25 0
30MAR27 29.00 P 1.85 1.85 1.85 1.92 +0.07 38 1 3 -1
30MAR27 30.00 P 0.00 0.00 0.00 2.26 +0.08 38 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.66 +0.09 38 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.07 +0.09 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.52 +0.09 38 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.01 +0.10 38 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.51 +0.07 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.15 +0.14 38 0 104 0
30MAR27 37.00 P 0.00 0.00 0.00 5.77 -0.11 39 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 6.25 -0.04 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.93 -0.03 38 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 7.62 -0.04 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.34 -0.05 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.09 -0.04 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.86 -0.04 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.67 -0.03 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.48 -0.03 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.31 -0.02 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.15 -0.03 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.20 +0.01 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.46 0.00 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.75 +0.01 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.08 +0.01 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.44 +0.01 39 0 20 0
29JUN27 30.00 P 0.00 0.00 0.00 2.83 +0.01 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.27 +0.01 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.71 +0.01 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.21 +0.01 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.74 +0.01 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.27 +0.01 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.87 +0.01 40 0 11 0
29JUN27 37.00 P 0.00 0.00 0.00 6.48 +0.01 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.11 +0.01 40 0 21 0
29JUN27 39.00 P 0.00 0.00 0.00 7.79 +0.01 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.47 +0.01 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.17 +0.01 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.92 +0.01 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.67 0.00 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.45 +0.01 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.23 -0.01 41 0 0 0
TOTAL PUT 1,119 30,193 +515
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$ 21.48
29JUN26 12.50 C 0.00 0.00 0.00 9.07 -0.14 170 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 8.55 -0.16 155 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.00 -0.21 122 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.53 -0.19 130 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.06 -0.15 129 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.50 -0.23 98 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.06 -0.16 111 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.57 -0.15 105 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.00 -0.20 76 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 4.51 -0.20 73 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 3.99 -0.22 52 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 3.49 -0.22 46 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 2.99 -0.22 39 0 125 0
29JUN26 19.00 C 2.50 2.50 2.50 2.49 -0.22 33 1 176 0
29JUN26 19.50 C 0.00 0.00 0.00 1.99 -0.22 27 0 208 0
29JUN26 20.00 C 0.00 0.00 0.00 1.51 -0.21 30 0 576 0
29JUN26 21.00 C 0.62 0.62 0.62 0.66 -0.18 28 10 1,007 0
29JUN26 22.00 C 0.26 0.26 0.23 0.23 -0.11 29 31 427 -4
29JUN26 23.00 C 0.11 0.11 0.11 0.08 -0.04 30 17 205 +15
29JUN26 24.00 C 0.08 0.08 0.06 0.03 -0.01 31 23 173 +22
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 8.03 -0.18 103 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 7.61 -0.11 107 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 7.11 -0.10 100 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.61 -0.12 94 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.11 -0.11 87 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.57 -0.15 77 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.11 -0.10 75 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.52 -0.19 58 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.99 -0.22 44 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.49 -0.22 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.99 -0.22 34 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 2.49 -0.22 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.99 -0.22 24 0 99 0
30JUL26 20.00 C 0.00 0.00 0.00 1.52 -0.22 26 0 550 0
30JUL26 21.00 C 0.75 0.75 0.70 0.76 -0.18 25 30 88 +30
30JUL26 22.00 C 0.44 0.44 0.41 0.41 -0.11 26 30 140 +15
30JUL26 23.00 C 0.26 0.26 0.26 0.20 -0.07 26 4 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.61 -0.12 77 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 6.11 -0.11 72 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.60 -0.12 66 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.11 -0.10 61 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.60 -0.11 56 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.10 -0.11 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.49 -0.22 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.99 -0.22 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.49 -0.22 25 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 2.01 -0.22 25 0 30 0
28AUG26 20.00 C 1.58 1.58 1.58 1.54 -0.22 23 15 44 +9
28AUG26 21.00 C 0.00 0.00 0.00 0.95 -0.15 25 0 102 0
28AUG26 22.00 C 0.59 0.61 0.59 0.60 -0.13 26 30 150 +30
28AUG26 23.00 C 0.00 0.00 0.00 0.34 -0.10 26 0 55 0
28AUG26 24.00 C 0.00 0.00 0.00 0.18 -0.07 25 0 3 0
28AUG26 25.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.07 -0.14 89 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.55 -0.16 82 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.03 -0.18 74 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.61 -0.11 76 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.11 -0.10 71 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.61 -0.12 66 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.11 -0.11 61 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.60 -0.12 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.11 -0.10 52 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 4.60 -0.11 47 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.10 -0.11 43 0 28 0
29SEP26 18.00 C 0.00 0.00 0.00 3.58 -0.13 38 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 2.99 -0.22 25 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 2.52 -0.21 26 0 97 0
29SEP26 19.50 C 0.00 0.00 0.00 2.10 -0.20 27 0 19 0
29SEP26 20.00 C 0.00 0.00 0.00 1.70 -0.17 25 0 82 0
29SEP26 21.00 C 0.00 0.00 0.00 1.19 -0.12 26 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.80 -0.11 26 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.53 -0.07 26 0 220 0
29SEP26 24.00 C 0.00 0.00 0.00 0.33 -0.07 26 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.07 -0.14 67 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.55 -0.16 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.03 -0.18 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.61 -0.11 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.11 -0.10 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.61 -0.12 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.11 -0.11 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.60 -0.12 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.11 -0.10 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.60 -0.12 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.10 -0.11 31 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 3.58 -0.13 28 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 3.02 -0.21 23 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 2.61 -0.21 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 2.27 -0.19 22 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.97 -0.18 22 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 1.41 -0.15 22 0 168 0
30DEC26 22.00 C 0.00 0.00 0.00 1.01 -0.13 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.70 -0.11 22 0 148 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 -0.08 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.34 -0.06 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.22 -0.05 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 -0.04 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 8.03 -0.18 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.61 -0.11 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.11 -0.10 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.61 -0.12 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.11 -0.11 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.60 -0.12 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 5.11 -0.10 30 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 4.60 -0.12 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.10 -0.13 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.60 -0.20 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 3.23 -0.19 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.89 -0.19 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 2.58 -0.18 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.28 -0.17 22 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 1.72 -0.20 21 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 1.31 -0.13 21 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.98 -0.11 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.73 -0.10 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.56 -0.08 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.40 -0.06 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.28 -0.05 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.11 -0.12 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.60 -0.13 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.11 -0.10 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.60 -0.12 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.28 -0.19 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.92 -0.19 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.48 -0.18 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.17 -0.16 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.88 -0.16 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.61 -0.15 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.13 -0.13 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.71 -0.11 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 1.36 -0.11 23 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 1.07 -0.10 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.84 -0.08 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.66 -0.06 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.51 -0.05 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.39 -0.05 23 0 15 0
29JUN27 29.00 C 0.35 0.35 0.35 0.30 -0.05 23 15 15 +15
29JUN27 30.00 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
TOTAL CALL 206 6,692 +132
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 64 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 58 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 264 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 272 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 29 0 344 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 28 0 139 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 344 0
29JUN26 19.50 P 0.11 0.11 0.11 0.18 +0.02 29 15 269 -15
29JUN26 20.00 P 0.00 0.00 0.00 0.32 +0.04 29 0 280 0
29JUN26 21.00 P 0.66 0.66 0.66 0.76 +0.08 28 15 271 -15
29JUN26 22.00 P 1.43 1.43 1.43 1.46 +0.13 29 15 235 +15
29JUN26 23.00 P 0.00 0.00 0.00 2.33 +0.18 29 0 193 0
29JUN26 24.00 P 0.00 0.00 0.00 3.29 +0.21 30 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 4.28 +0.14 31 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 5.16 +0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.22 +0.16 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.21 +0.16 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.24 +0.18 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.23 +0.17 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.22 +0.10 0 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 43 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 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 0.00 26 0 97 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 0.00 26 0 51 0
30JUL26 18.00 P 0.00 0.00 0.00 0.07 0.00 26 0 73 0
30JUL26 18.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 59 0
30JUL26 19.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 34 0
30JUL26 19.50 P 0.00 0.00 0.00 0.32 +0.02 25 0 73 0
30JUL26 20.00 P 0.39 0.39 0.39 0.48 +0.04 25 10 26 +10
30JUL26 21.00 P 0.93 0.93 0.85 0.93 +0.07 25 30 30 +30
30JUL26 22.00 P 1.55 1.55 1.55 1.58 +0.09 25 15 127 +15
30JUL26 23.00 P 0.00 0.00 0.00 2.41 +0.09 26 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 3.32 +0.19 26 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.28 +0.09 24 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.27 +0.18 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.24 +0.16 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.24 +0.16 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.24 +0.18 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.23 +0.15 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.23 +0.11 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.05 0.00 25 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.09 0.00 26 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.14 0.00 25 0 11 0
28AUG26 18.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 16 0
28AUG26 19.50 P 0.00 0.00 0.00 0.46 +0.02 25 0 33 0
28AUG26 20.00 P 0.60 0.64 0.60 0.63 +0.03 25 15 45 +12
28AUG26 21.00 P 0.00 0.00 0.00 1.09 +0.06 24 0 84 0
28AUG26 22.00 P 0.00 0.00 0.00 1.74 +0.11 25 0 45 0
28AUG26 23.00 P 2.50 2.50 2.49 2.51 +0.09 25 30 45 +30
28AUG26 24.00 P 0.00 0.00 0.00 3.37 +0.17 25 0 6 0
28AUG26 25.00 P 0.00 0.00 0.00 4.31 +0.08 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.27 +0.08 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.24 +0.13 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.24 +0.16 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.24 +0.16 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.23 +0.14 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.23 +0.11 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 0.00 27 0 64 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 1,108 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 81 0
29SEP26 17.50 P 0.15 0.15 0.15 0.18 +0.01 27 1 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 +0.03 27 0 157 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 +0.04 26 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.49 +0.04 26 0 78 0
29SEP26 19.50 P 0.62 0.62 0.62 0.64 +0.05 26 3 108 +3
29SEP26 20.00 P 0.82 0.82 0.82 0.83 +0.06 26 15 45 +15
29SEP26 21.00 P 0.00 0.00 0.00 1.38 +0.09 27 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 2.01 +0.12 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.75 +0.15 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 3.48 +0.17 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.50 +0.19 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.47 +0.21 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.44 +0.19 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.42 +0.15 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.38 +0.08 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.36 +0.04 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.34 +0.01 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 23 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 0.00 23 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 23 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 0.00 23 0 8 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 +0.01 23 0 29 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 +0.01 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.47 +0.03 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 +0.03 23 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 0.79 +0.05 23 0 39 0
30DEC26 20.00 P 0.00 0.00 0.00 0.98 +0.04 23 0 160 0
30DEC26 21.00 P 0.00 0.00 0.00 1.48 +0.07 23 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 2.03 +0.09 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 2.75 +0.14 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.52 +0.05 22 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 4.52 +0.18 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.47 +0.20 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.46 +0.21 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.42 +0.15 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.38 +0.08 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.36 +0.04 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.34 +0.01 37 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 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 0.00 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 0.00 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 37 0
30MAR27 17.50 P 0.00 0.00 0.00 0.37 +0.01 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 +0.02 22 0 27 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 +0.04 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.78 +0.03 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.97 +0.04 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.18 +0.05 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.68 +0.08 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.21 +0.09 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.88 +0.11 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.75 +0.14 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.60 +0.17 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.52 +0.19 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.49 +0.21 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.44 +0.17 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.39 +0.09 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.36 +0.04 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.34 +0.01 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 0.36 +0.02 24 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.46 +0.03 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.58 +0.03 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.72 +0.05 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.88 +0.05 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.05 +0.05 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.25 +0.06 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.48 +0.08 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.98 +0.09 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.57 +0.11 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.23 +0.12 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.97 +0.14 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.78 +0.16 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.65 +0.18 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.57 +0.20 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.53 +0.21 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.50 +0.19 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.36 +0.03 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.34 +0.01 30 0 0 0
TOTAL PUT 164 7,170 +100
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$ 16.30
29JUN26 8.50 C 0.00 0.00 0.00 7.84 -0.26 118 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.60 -0.26 120 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.34 -0.26 108 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.07 -0.28 78 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.84 -0.26 99 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.57 -0.28 67 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.33 -0.34 82 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.85 -0.25 87 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.30 -0.30 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.85 -0.25 70 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.35 -0.33 62 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.84 -0.27 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.36 -0.25 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.85 -0.31 40 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.33 -0.36 24 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.83 -0.34 18 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.34 -0.29 18 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.87 -0.27 16 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.49 -0.22 17 0 96 0
29JUN26 16.50 C 0.22 0.22 0.22 0.23 -0.15 17 18 186 +18
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.08 18 0 108 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.03 18 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.10 -0.31 62 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.84 -0.33 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.59 -0.33 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.35 -0.32 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.85 -0.32 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.35 -0.32 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.85 -0.33 27 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.36 -0.32 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.87 -0.32 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.37 -0.31 29 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.86 -0.32 18 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.37 -0.32 19 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.88 -0.34 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.42 -0.26 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.01 -0.24 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.64 -0.21 17 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.39 -0.16 17 0 31 0
30JUL26 17.00 C 0.25 0.25 0.25 0.22 -0.11 18 5 23 +5
30JUL26 17.50 C 0.00 0.00 0.00 0.11 -0.08 18 0 25 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 -0.05 18 0 2 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.61 -0.32 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.36 -0.31 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.86 -0.32 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.37 -0.31 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.87 -0.32 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.38 -0.31 23 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.88 -0.31 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.39 -0.31 20 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.89 -0.31 15 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.41 -0.32 18 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.94 -0.28 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.51 -0.25 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.09 -0.25 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.77 -0.19 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.51 -0.16 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.33 -0.12 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.21 -0.08 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.12 -0.05 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.11 -0.31 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.87 -0.30 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.62 -0.31 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.37 -0.30 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.88 -0.30 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.38 -0.30 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.89 -0.31 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.40 -0.29 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.90 -0.30 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.40 -0.32 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.92 -0.31 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.47 -0.29 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.02 -0.28 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.60 -0.24 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.23 -0.21 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 -0.19 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 -0.15 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 -0.13 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 -0.10 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 -0.07 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.05 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.14 -0.28 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.90 -0.27 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.65 -0.28 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.41 -0.26 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.92 -0.26 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.43 -0.25 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.94 -0.26 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.45 -0.24 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.97 -0.23 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.49 -0.23 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.02 -0.21 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.62 -0.27 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.20 -0.26 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 -0.24 19 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 -0.22 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.18 -0.19 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.89 -0.17 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 -0.15 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 -0.12 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.10 19 0 269 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.09 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.07 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.06 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.14 -0.28 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.90 -0.27 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.65 -0.28 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.41 -0.26 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.92 -0.26 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.43 -0.25 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.95 -0.25 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.46 -0.23 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.98 -0.22 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.51 -0.21 15 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.06 -0.20 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.66 -0.26 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.26 -0.25 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.89 -0.24 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.56 -0.22 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.27 -0.21 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.99 -0.18 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.16 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.64 -0.13 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 -0.09 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 -0.10 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.09 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 -0.07 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 -0.06 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.41 -0.26 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.92 -0.26 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.43 -0.25 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.95 -0.25 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.47 -0.22 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.00 -0.21 15 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.54 -0.21 16 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.10 -0.21 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.72 -0.27 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.35 -0.25 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.00 -0.25 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.69 -0.23 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.40 -0.24 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.14 -0.20 17 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.94 -0.18 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.78 -0.15 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.66 -0.11 18 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.53 -0.12 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.43 -0.11 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 -0.11 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.27 -0.09 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 -0.07 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
TOTAL CALL 23 1,712 +23
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 0.00 101 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 89 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.02 17 0 121 0
29JUN26 16.00 P 0.17 0.17 0.17 0.17 +0.07 18 6 202 0
29JUN26 16.50 P 0.31 0.31 0.31 0.41 +0.14 18 1 52 0
29JUN26 17.00 P 0.00 0.00 0.00 0.76 +0.19 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.21 +0.25 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.70 +0.28 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.20 +0.28 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.70 +0.28 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.20 +0.28 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.70 +0.28 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.71 +0.26 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.71 +0.26 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.70 +0.25 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.70 +0.25 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.71 +0.26 78 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30JUL26 14.00 P 0.01 0.01 0.01 0.01 0.00 19 2 23 +2
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 11 0
30JUL26 15.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
30JUL26 15.50 P 0.13 0.15 0.13 0.15 +0.05 18 25 60 -15
30JUL26 16.00 P 0.29 0.29 0.29 0.30 +0.08 18 2 88 +2
30JUL26 16.50 P 0.00 0.00 0.00 0.54 +0.12 18 0 45 0
30JUL26 17.00 P 0.00 0.00 0.00 0.86 +0.15 18 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.26 +0.22 18 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.71 +0.25 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.20 +0.27 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.70 +0.28 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.20 +0.28 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.70 +0.28 0 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 4.71 +0.26 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.71 +0.26 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.70 +0.25 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.70 +0.25 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.71 +0.26 57 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 +0.04 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.23 +0.06 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.40 +0.09 18 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 0.65 +0.13 18 0 45 0
28AUG26 17.00 P 0.00 0.00 0.00 0.97 +0.17 19 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.31 +0.20 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.74 +0.23 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.21 +0.26 18 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.70 +0.28 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.20 +0.28 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.70 +0.25 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.71 +0.26 32 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.71 +0.26 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.70 +0.25 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.70 +0.25 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.71 +0.26 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 14.50 P 0.10 0.10 0.10 0.09 +0.02 18 1 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 +0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 +0.07 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.49 +0.10 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 +0.13 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.01 +0.13 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.37 +0.19 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.78 +0.23 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.22 +0.24 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.70 +0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.20 +0.28 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.70 +0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.71 +0.26 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.71 +0.26 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.70 +0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.70 +0.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.71 +0.26 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 20 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 +0.03 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.29 +0.04 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 +0.07 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 +0.08 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.86 +0.10 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.13 +0.12 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.41 +0.12 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.75 +0.16 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.13 +0.19 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.53 +0.20 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.96 +0.23 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.49 +0.23 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.95 +0.23 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.89 +0.22 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.85 +0.20 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.81 +0.20 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.78 +0.22 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.76 +0.20 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.04 +0.01 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 +0.03 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 +0.03 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 +0.05 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.56 +0.07 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.75 +0.08 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.99 +0.10 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.26 +0.13 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.57 +0.15 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.86 +0.15 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.23 +0.18 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.62 +0.20 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.03 +0.21 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.56 +0.23 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.97 +0.19 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.93 +0.22 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.87 +0.19 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.82 +0.21 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.78 +0.21 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.76 +0.20 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 18 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 18 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.34 +0.02 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.48 +0.03 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.65 +0.05 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.85 +0.06 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.09 +0.09 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.35 +0.08 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.65 +0.09 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.95 +0.08 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.30 +0.14 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.68 +0.16 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.18 +0.28 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.58 +0.17 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.05 +0.21 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.93 +0.18 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.89 +0.20 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.83 +0.20 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.79 +0.21 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.76 +0.20 25 0 0 0
TOTAL PUT 37 1,845 -11
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$ 46.58
29JUN26 21.00 C 0.00 0.00 0.00 25.58 -0.26 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.62 -0.22 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.59 -0.21 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.59 -0.26 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.75 -0.06 125 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.63 -0.18 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.76 -0.09 112 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.76 -0.10 105 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.64 -0.16 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.58 -0.28 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.59 -0.27 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.77 -0.03 81 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.64 -0.17 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.65 -0.17 44 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.65 -0.22 38 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.60 -0.22 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.79 -0.06 55 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.66 -0.22 31 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.76 -0.13 42 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 6.68 -0.22 28 0 89 0
29JUN26 41.00 C 0.00 0.00 0.00 5.71 -0.22 28 0 191 0
29JUN26 42.00 C 0.00 0.00 0.00 4.77 -0.22 27 0 307 0
29JUN26 43.00 C 0.00 0.00 0.00 3.87 -0.23 27 0 230 0
29JUN26 44.00 C 3.13 3.13 3.13 3.05 -0.23 27 250 3,463 -9
29JUN26 45.00 C 2.34 2.37 2.26 2.29 -0.19 26 42 435 +15
29JUN26 46.00 C 1.65 1.65 1.65 1.68 -0.16 27 15 668 0
29JUN26 47.00 C 1.33 1.33 1.18 1.20 -0.16 27 74 1,048 -27
29JUN26 48.00 C 1.03 1.03 0.82 0.82 -0.15 28 7 1,026 +7
29JUN26 49.00 C 0.57 0.65 0.57 0.54 -0.11 28 36 975 +15
29JUN26 50.00 C 0.47 0.47 0.36 0.33 -0.09 28 136 1,023 +102
29JUN26 52.50 C 0.00 0.00 0.00 0.08 -0.04 27 0 359 0
29JUN26 55.00 C 0.06 0.06 0.06 0.02 -0.01 28 37 281 +27
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.65 -0.17 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.66 -0.21 35 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.76 -0.06 47 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.79 -0.06 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.81 -0.08 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.77 -0.14 36 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.72 -0.22 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.78 -0.22 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.89 -0.21 28 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 4.05 -0.21 28 0 51 0
30JUL26 44.00 C 0.00 0.00 0.00 3.30 -0.19 28 0 127 0
30JUL26 45.00 C 2.70 2.70 2.70 2.60 -0.18 28 7 291 +5
30JUL26 46.00 C 2.02 2.02 2.02 2.04 -0.17 28 6 223 +6
30JUL26 47.00 C 1.80 1.80 1.56 1.61 -0.15 29 5 596 +3
30JUL26 48.00 C 0.00 0.00 0.00 1.23 -0.13 29 0 430 0
30JUL26 49.00 C 0.93 0.93 0.93 0.92 -0.10 29 5 222 -5
30JUL26 50.00 C 0.72 0.72 0.72 0.67 -0.08 29 5 255 0
30JUL26 52.50 C 0.00 0.00 0.00 0.29 -0.05 28 0 125 0
30JUL26 55.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.65 -0.22 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.71 -0.16 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.76 -0.06 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.79 -0.06 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.81 -0.08 37 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.78 -0.17 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.79 -0.22 29 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.89 -0.23 29 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.06 -0.22 29 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 4.29 -0.21 29 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 3.61 -0.20 29 0 104 0
28AUG26 45.00 C 3.00 3.00 3.00 3.01 -0.17 29 13 246 +13
28AUG26 46.00 C 2.68 2.68 2.68 2.52 -0.09 29 2 220 +2
28AUG26 47.00 C 2.19 2.19 2.01 2.08 -0.15 29 26 230 +14
28AUG26 48.00 C 1.69 1.69 1.69 1.69 -0.15 29 30 122 -17
28AUG26 49.00 C 1.39 1.39 1.39 1.37 -0.13 29 30 120 -15
28AUG26 50.00 C 1.14 1.14 1.14 1.10 -0.10 29 15 75 0
28AUG26 52.50 C 0.62 0.67 0.62 0.60 -0.08 29 30 114 -30
28AUG26 55.00 C 0.00 0.00 0.00 0.32 -0.05 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.16 -0.02 29 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 30 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 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.66 -0.20 63 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 19.76 -0.09 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.76 -0.10 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.65 -0.21 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.65 -0.22 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.67 -0.19 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.77 -0.10 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.65 -0.22 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.67 -0.21 36 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.71 -0.17 37 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 10.76 -0.13 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.79 -0.12 35 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.92 +0.03 36 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.81 -0.22 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.98 -0.03 30 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.09 -0.22 29 0 160 0
29SEP26 42.00 C 0.00 0.00 0.00 5.33 -0.22 29 0 252 0
29SEP26 43.00 C 0.00 0.00 0.00 4.64 -0.21 29 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 4.01 -0.19 29 0 166 0
29SEP26 45.00 C 3.65 3.65 3.65 3.45 -0.15 29 15 157 -8
29SEP26 46.00 C 0.00 0.00 0.00 2.98 -0.14 29 0 572 0
29SEP26 47.00 C 2.30 2.66 2.30 2.54 -0.17 29 111 1,078 +66
29SEP26 48.00 C 0.00 0.00 0.00 2.19 -0.10 29 0 849 0
29SEP26 49.00 C 1.90 1.90 1.90 1.86 -0.10 30 100 225 +45
29SEP26 50.00 C 0.00 0.00 0.00 1.56 -0.13 30 0 176 0
29SEP26 52.50 C 1.06 1.06 1.06 0.98 -0.09 29 3 299 0
29SEP26 55.00 C 0.00 0.00 0.00 0.60 -0.07 29 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.35 -0.05 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.71 -0.15 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.65 -0.22 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.67 -0.20 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.77 -0.10 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.67 -0.22 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.69 -0.23 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.73 -0.15 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.76 -0.13 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.88 -0.04 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.98 -0.14 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.22 -0.14 28 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 7.77 +0.11 31 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.10 -0.13 31 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 6.48 -0.11 31 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 5.89 -0.11 31 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 5.36 -0.09 31 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 4.70 -0.24 30 0 120 0
30DEC26 46.00 C 3.69 3.69 3.69 4.25 -0.20 30 15 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.83 -0.07 30 0 184 0
30DEC26 48.00 C 3.06 3.06 2.92 3.44 -0.05 30 15 266 -15
30DEC26 49.00 C 0.00 0.00 0.00 3.09 -0.05 30 0 268 0
30DEC26 50.00 C 0.00 0.00 0.00 2.75 -0.04 30 0 129 0
30DEC26 52.50 C 0.00 0.00 0.00 2.06 -0.03 30 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.53 -0.01 31 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 1.12 -0.01 31 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.84 -0.01 31 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.59 -0.04 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.42 -0.02 31 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 0.00 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 0.00 31 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 12.69 -0.23 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.73 -0.19 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.89 -0.18 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.14 -0.17 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.43 -0.18 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.75 -0.44 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.36 +0.09 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.72 +0.09 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 7.13 -0.15 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.55 +0.06 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.03 -0.14 29 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 5.52 -0.14 29 0 31 0
30MAR27 46.00 C 0.00 0.00 0.00 5.06 -0.12 29 0 28 0
30MAR27 47.00 C 0.00 0.00 0.00 4.63 +0.03 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.08 -0.13 28 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 3.73 -0.10 28 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 3.39 -0.09 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 2.66 -0.08 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 2.07 -0.06 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.59 -0.06 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.29 -0.02 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.97 -0.04 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.54 -0.04 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.17 -0.24 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.44 -0.24 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.74 -0.25 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.05 -0.25 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.42 -0.25 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.79 -0.25 27 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.21 -0.51 27 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.89 -0.01 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.33 -0.02 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.62 -0.24 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.13 -0.25 28 0 11 0
29JUN27 46.00 C 0.00 0.00 0.00 5.69 -0.23 28 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 5.28 -0.23 28 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.86 -0.24 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.50 -0.22 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.16 -0.22 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.39 -0.19 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.74 -0.17 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.21 -0.17 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.78 -0.15 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.42 -0.12 29 0 0 0
29JUN27 65.00 C 1.20 1.23 1.18 1.14 -0.15 29 11 11 +11
TOTAL CALL 1,041 22,027 +205
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 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 61 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 0.00 29 0 330 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 702 0
29JUN26 41.00 P 0.06 0.06 0.06 0.05 -0.01 28 2 588 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 0.00 28 0 281 0
29JUN26 43.00 P 0.18 0.18 0.18 0.21 0.00 27 20 517 0
29JUN26 44.00 P 0.49 0.49 0.33 0.38 +0.01 27 31 1,741 +31
29JUN26 45.00 P 0.66 0.66 0.66 0.66 +0.03 27 4 456 0
29JUN26 46.00 P 1.00 1.00 1.00 1.02 +0.03 27 2 512 0
29JUN26 47.00 P 1.76 1.76 1.42 1.53 +0.04 27 317 476 +67
29JUN26 48.00 P 2.11 2.11 2.11 2.19 +0.07 28 1 314 0
29JUN26 49.00 P 0.00 0.00 0.00 2.86 +0.11 27 0 345 0
29JUN26 50.00 P 0.00 0.00 0.00 3.67 +0.14 27 0 323 0
29JUN26 52.50 P 0.00 0.00 0.00 5.95 +0.20 27 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 8.42 +0.22 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.08 +0.31 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.42 +0.16 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.08 +0.31 70 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.58 +0.30 77 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.96 +0.18 71 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.57 +0.29 89 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 0.00 27 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 0.00 28 0 44 0
30JUL26 37.00 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 159 0
30JUL26 39.00 P 0.00 0.00 0.00 0.18 0.00 28 0 151 0
30JUL26 40.00 P 0.29 0.29 0.29 0.29 0.00 28 10 297 +10
30JUL26 41.00 P 0.43 0.43 0.43 0.43 +0.01 28 2 105 0
30JUL26 42.00 P 0.63 0.63 0.63 0.64 +0.01 28 10 209 +10
30JUL26 43.00 P 0.00 0.00 0.00 0.92 +0.03 28 0 212 0
30JUL26 44.00 P 1.17 1.17 1.17 1.27 +0.04 28 2 409 0
30JUL26 45.00 P 1.68 1.68 1.68 1.69 +0.05 27 11 446 0
30JUL26 46.00 P 2.09 2.09 2.09 2.21 +0.06 27 5 431 0
30JUL26 47.00 P 2.73 2.80 2.70 2.83 +0.10 28 60 210 +16
30JUL26 48.00 P 3.37 3.37 3.37 3.49 +0.10 28 15 253 +15
30JUL26 49.00 P 0.00 0.00 0.00 4.25 +0.13 28 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 5.04 +0.15 28 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 7.20 +0.18 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.71 +0.29 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.94 +0.01 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.40 +0.03 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.82 +0.24 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.53 +0.30 47 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.80 +0.05 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.29 +0.05 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
28AUG26 36.00 P 0.15 0.16 0.15 0.11 0.00 29 20 81 -20
28AUG26 37.00 P 0.00 0.00 0.00 0.17 0.00 29 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.27 0.00 29 0 62 0
28AUG26 39.00 P 0.00 0.00 0.00 0.39 +0.01 29 0 43 0
28AUG26 40.00 P 0.48 0.48 0.48 0.55 +0.01 29 10 82 +10
28AUG26 41.00 P 0.00 0.00 0.00 0.75 +0.02 28 0 31 0
28AUG26 42.00 P 0.00 0.00 0.00 1.01 +0.03 28 0 46 0
28AUG26 43.00 P 0.00 0.00 0.00 1.32 +0.03 28 0 65 0
28AUG26 44.00 P 0.00 0.00 0.00 1.70 +0.03 28 0 72 0
28AUG26 45.00 P 2.09 2.09 2.04 2.16 +0.06 28 30 90 +13
28AUG26 46.00 P 2.55 2.55 2.55 2.69 +0.07 28 15 334 -15
28AUG26 47.00 P 0.00 0.00 0.00 3.26 +0.09 28 0 275 0
28AUG26 48.00 P 3.90 3.90 3.78 3.92 +0.11 28 51 128 +38
28AUG26 49.00 P 0.00 0.00 0.00 4.64 +0.11 29 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 5.39 +0.13 29 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.43 -0.06 29 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.77 +0.17 31 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.02 +0.09 27 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.57 +0.20 34 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.82 +0.17 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.53 +0.25 40 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.81 +0.06 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.37 -0.01 0 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 35 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 0.00 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 0.00 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 0.00 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 372 0
29SEP26 36.00 P 0.00 0.00 0.00 0.23 0.00 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 0.00 29 0 227 0
29SEP26 38.00 P 0.00 0.00 0.00 0.47 0.00 29 0 212 0
29SEP26 39.00 P 0.00 0.00 0.00 0.64 +0.02 29 0 525 0
29SEP26 40.00 P 0.00 0.00 0.00 0.86 +0.03 29 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.10 +0.03 29 0 353 0
29SEP26 42.00 P 1.35 1.35 1.34 1.38 0.00 29 30 275 +30
29SEP26 43.00 P 0.00 0.00 0.00 1.74 +0.05 29 0 167 0
29SEP26 44.00 P 2.11 2.20 2.05 2.15 +0.04 29 75 266 +75
29SEP26 45.00 P 2.63 2.63 2.63 2.62 +0.08 29 26 152 +8
29SEP26 46.00 P 0.00 0.00 0.00 3.14 +0.11 29 0 469 0
29SEP26 47.00 P 3.64 3.64 3.61 3.70 +0.07 29 34 2,535 +9
29SEP26 48.00 P 4.30 4.30 4.30 4.33 +0.12 29 14 674 +14
29SEP26 49.00 P 0.00 0.00 0.00 5.02 +0.10 29 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 5.73 +0.10 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.69 -0.09 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.82 +0.03 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.11 -0.12 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.62 +0.25 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.94 +0.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.53 +0.03 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.87 -0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.37 -0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.34 +0.03 31 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.45 +0.03 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.58 +0.03 31 0 38 0
30DEC26 36.00 P 0.72 0.72 0.72 0.72 +0.02 31 2 53 +1
30DEC26 37.00 P 0.00 0.00 0.00 0.93 +0.05 31 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.14 +0.03 31 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.39 +0.03 31 0 219 0
30DEC26 40.00 P 0.00 0.00 0.00 1.68 +0.03 31 0 171 0
30DEC26 41.00 P 0.00 0.00 0.00 2.01 +0.08 31 0 402 0
30DEC26 42.00 P 0.00 0.00 0.00 2.39 +0.04 31 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 2.82 +0.06 31 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.28 +0.06 31 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 3.79 +0.06 31 0 148 0
30DEC26 46.00 P 4.22 4.22 4.22 4.33 +0.06 31 10 148 0
30DEC26 47.00 P 0.00 0.00 0.00 5.01 +0.16 32 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 5.62 +0.18 32 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.10 +0.18 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.86 +0.10 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.70 +0.10 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.84 +0.22 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.01 +0.22 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.28 +0.19 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.56 +0.09 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.90 +0.09 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.27 +0.01 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.74 +0.07 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.65 +0.02 29 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 0.82 +0.04 29 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 1.02 +0.04 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.24 +0.04 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.51 +0.05 30 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.80 +0.06 30 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.13 +0.06 30 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 2.48 +0.07 30 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 2.89 +0.07 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.31 +0.08 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.80 +0.10 30 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.29 +0.09 30 0 2 0
30MAR27 46.00 P 4.86 5.04 4.86 4.84 +0.11 30 20 17 +10
30MAR27 47.00 P 0.00 0.00 0.00 5.42 +0.12 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.01 +0.12 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.67 +0.13 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.33 +0.13 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.14 +0.15 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.11 +0.17 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.23 +0.19 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.46 +0.20 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.79 +0.20 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.14 +0.14 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.62 +0.15 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.99 +0.17 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.14 -0.03 29 0 10 0
29JUN27 36.00 P 0.00 0.00 0.00 1.37 -0.03 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.63 -0.04 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.92 -0.03 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.25 -0.03 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.59 -0.03 30 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 2.99 -0.03 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.40 -0.03 30 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 3.84 -0.02 30 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 4.33 -0.03 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 4.83 -0.03 30 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 5.38 +0.04 30 0 45 0
29JUN27 47.00 P 6.20 6.20 6.17 5.96 -0.01 30 75 113 +75
29JUN27 48.00 P 0.00 0.00 0.00 6.55 -0.01 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.19 +0.01 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.85 +0.01 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.61 +0.03 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.52 +0.07 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.56 +0.07 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.74 +0.11 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.00 +0.13 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.35 +0.14 35 0 0 0
TOTAL PUT 904 25,339 +397
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$ 7.24
29JUN26 4.90 C 0.00 0.00 0.00 2.38 +0.02 101 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.29 +0.03 102 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.02 +0.01 80 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.76 0.00 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.51 0.00 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 +0.03 63 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 +0.03 50 0 6 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 -0.02 45 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 -0.01 46 0 17 0
29JUN26 7.00 C 0.00 0.00 0.00 0.45 -0.02 45 0 242 0
29JUN26 7.25 C 0.32 0.32 0.32 0.32 -0.02 46 4 355 0
29JUN26 7.50 C 0.20 0.20 0.20 0.22 -0.02 46 60 669 -20
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.03 46 0 872 0
29JUN26 8.00 C 0.15 0.15 0.09 0.09 -0.02 46 43 1,464 +20
29JUN26 8.25 C 0.07 0.07 0.07 0.06 -0.01 47 150 1,169 +150
29JUN26 8.50 C 0.07 0.07 0.07 0.03 -0.01 45 4 830 0
29JUN26 8.75 C 0.05 0.05 0.05 0.02 -0.01 47 30 743 -7
29JUN26 9.00 C 0.04 0.04 0.04 0.01 -0.01 46 30 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 116 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 126 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 138 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.40 +0.04 84 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.30 +0.04 81 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.05 +0.04 72 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.81 +0.05 67 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.56 +0.05 58 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.32 +0.05 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.08 -0.02 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.72 -0.01 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.57 -0.01 45 0 315 0
30JUL26 7.25 C 0.43 0.43 0.43 0.45 -0.02 45 103 378 0
30JUL26 7.50 C 0.00 0.00 0.00 0.36 -0.01 46 0 564 0
30JUL26 7.75 C 0.00 0.00 0.00 0.28 -0.01 46 0 490 0
30JUL26 8.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 1,334 0
30JUL26 8.25 C 0.00 0.00 0.00 0.16 -0.01 45 0 933 0
30JUL26 8.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 501 0
30JUL26 8.75 C 0.00 0.00 0.00 0.09 -0.01 46 0 314 0
30JUL26 9.00 C 0.00 0.00 0.00 0.07 0.00 46 0 802 0
30JUL26 9.25 C 0.00 0.00 0.00 0.05 0.00 46 0 257 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 0.00 47 0 1,102 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 0.00 47 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 0.00 47 0 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 260 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 2.40 +0.04 70 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.30 +0.04 67 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.05 +0.04 60 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.81 +0.05 55 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.59 +0.08 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.34 +0.02 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.18 +0.05 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.95 0.00 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.82 -0.02 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.70 -0.01 46 0 95 0
28AUG26 7.25 C 0.00 0.00 0.00 0.59 0.00 46 0 65 0
28AUG26 7.50 C 0.00 0.00 0.00 0.49 -0.01 46 0 265 0
28AUG26 7.75 C 0.41 0.41 0.41 0.41 0.00 47 5 193 +5
28AUG26 8.00 C 0.35 0.36 0.35 0.33 -0.01 46 307 525 +187
28AUG26 8.25 C 0.00 0.00 0.00 0.27 -0.01 46 0 857 0
28AUG26 8.50 C 0.00 0.00 0.00 0.22 0.00 47 0 755 0
28AUG26 8.75 C 0.00 0.00 0.00 0.18 0.00 47 0 452 0
28AUG26 9.00 C 0.00 0.00 0.00 0.14 0.00 46 0 626 0
28AUG26 9.25 C 0.15 0.15 0.15 0.11 0.00 46 30 345 +30
28AUG26 9.50 C 0.00 0.00 0.00 0.09 0.00 46 0 430 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 0.00 46 0 870 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 0.00 47 0 620 0
28AUG26 10.50 C 0.00 0.00 0.00 0.04 0.00 48 0 165 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 46 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 2.40 +0.04 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 +0.03 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 +0.03 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 +0.07 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 +0.06 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 +0.02 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 +0.02 45 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 +0.01 47 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 0.00 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.79 0.00 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.68 0.00 45 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.59 +0.01 45 0 381 0
29SEP26 7.75 C 0.51 0.51 0.51 0.50 -0.01 45 30 535 +10
29SEP26 8.00 C 0.00 0.00 0.00 0.44 0.00 46 0 961 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 -0.01 46 0 229 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 0.00 46 0 537 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 0.00 46 0 535 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 0.00 46 0 3,682 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 0.00 46 0 487 0
29SEP26 9.50 C 0.20 0.20 0.20 0.15 -0.01 46 30 500 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 0.00 46 0 255 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 0.00 46 0 640 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 428 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 46 0 1,316 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 48 0 452 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 48 0 540 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 48 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 59 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 2.42 +0.06 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 +0.06 46 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 +0.05 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.89 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.72 0.00 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.57 0.00 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.42 0.00 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.28 0.00 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.16 0.00 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 +0.03 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 0.00 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.84 0.00 44 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 0.75 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 0.00 45 0 31 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 0.00 45 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 +0.01 46 0 172 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 0.00 46 0 182 0
30DEC26 9.00 C 0.45 0.45 0.45 0.45 0.00 46 1 180 -1
30DEC26 9.25 C 0.00 0.00 0.00 0.40 +0.01 46 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 0.00 46 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 0.00 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.27 0.00 46 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 0.00 46 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 0.00 46 0 111 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 0.00 46 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 0.00 46 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 46 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 46 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 46 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 45 0 114 0
30MAR27 4.90 C 0.00 0.00 0.00 2.49 +0.03 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.40 +0.02 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.23 +0.02 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.06 +0.02 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.90 +0.01 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.75 +0.01 44 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.61 +0.01 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.47 0.00 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.36 0.00 44 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.25 +0.01 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 1.14 0.00 44 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 +0.01 44 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.96 +0.01 45 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.88 0.00 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.82 +0.02 45 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.75 +0.02 45 0 160 0
30MAR27 8.75 C 0.67 0.67 0.67 0.70 +0.03 46 1 1 -1
30MAR27 9.00 C 0.00 0.00 0.00 0.64 +0.03 46 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.59 +0.02 46 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.54 +0.01 46 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.49 0.00 46 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 +0.01 46 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 0.00 46 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 +0.01 46 0 19 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 +0.01 46 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 +0.01 46 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 0.00 46 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 0.00 46 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 0.00 46 0 184 0
29JUN27 4.90 C 0.00 0.00 0.00 2.60 +0.03 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.50 0.00 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.34 0.00 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.18 0.00 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.04 0.00 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.90 0.00 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.76 -0.01 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.64 0.00 44 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.53 0.00 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.42 0.00 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.32 0.00 44 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 1.23 0.00 44 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.13 -0.01 44 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 1.06 0.00 45 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.98 0.00 44 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.91 0.00 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.84 -0.01 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.79 0.00 45 0 6 0
29JUN27 9.25 C 0.70 0.70 0.70 0.76 +0.03 46 1 1 +1
29JUN27 9.50 C 0.00 0.00 0.00 0.71 +0.04 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
TOTAL CALL 829 51,393 +374
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 50 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 499 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.01 46 0 1,042 0
29JUN26 6.50 P 0.12 0.12 0.12 0.11 -0.01 46 10 1,047 +10
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.01 45 0 1,211 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 -0.02 44 0 1,199 0
29JUN26 7.25 P 0.32 0.47 0.32 0.41 -0.03 44 10 1,681 +5
29JUN26 7.50 P 0.00 0.00 0.00 0.58 -0.02 45 0 1,867 0
29JUN26 7.75 P 0.70 0.70 0.70 0.78 -0.01 47 1 1,141 +1
29JUN26 8.00 P 0.00 0.00 0.00 0.96 -0.04 43 0 366 0
29JUN26 8.25 P 0.00 0.00 0.00 1.22 -0.01 52 0 436 0
29JUN26 8.50 P 0.00 0.00 0.00 1.46 0.00 57 0 416 0
29JUN26 8.75 P 0.00 0.00 0.00 1.67 -0.04 50 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 -0.03 55 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 -0.02 64 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 -0.05 50 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.63 -0.04 0 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 -0.04 0 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.40 -0.03 67 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.90 -0.01 75 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.36 -0.05 0 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.86 -0.06 0 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.37 -0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.85 -0.08 0 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.84 -0.07 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.36 -0.05 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.85 -0.06 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.35 -0.06 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.86 -0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.37 -0.05 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.83 -0.09 0 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 0.01 -0.01 46 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 0.00 46 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.07 0.00 46 0 71 0
30JUL26 6.00 P 0.00 0.00 0.00 0.11 0.00 46 0 307 0
30JUL26 6.25 P 0.00 0.00 0.00 0.16 -0.01 45 0 670 0
30JUL26 6.50 P 0.00 0.00 0.00 0.23 -0.02 44 0 630 0
30JUL26 6.75 P 0.32 0.32 0.32 0.33 0.00 45 3 589 +3
30JUL26 7.00 P 0.00 0.00 0.00 0.44 0.00 45 0 947 0
30JUL26 7.25 P 0.00 0.00 0.00 0.57 -0.01 44 0 672 0
30JUL26 7.50 P 0.00 0.00 0.00 0.73 -0.01 45 0 1,299 0
30JUL26 7.75 P 0.00 0.00 0.00 0.89 -0.02 44 0 318 0
30JUL26 8.00 P 0.00 0.00 0.00 1.08 -0.02 44 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.29 -0.02 45 0 74 0
30JUL26 8.50 P 0.00 0.00 0.00 1.52 -0.01 48 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.74 -0.01 48 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.98 -0.02 51 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 2.18 -0.04 45 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.43 -0.03 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.66 -0.06 45 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.91 -0.03 48 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.40 -0.03 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.90 -0.01 53 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.40 -0.01 58 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.87 -0.06 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.37 -0.06 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.85 -0.08 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.84 -0.07 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.04 0.00 48 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.06 0.00 47 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.09 0.00 47 0 121 0
28AUG26 5.75 P 0.00 0.00 0.00 0.13 0.00 46 0 469 0
28AUG26 6.00 P 0.00 0.00 0.00 0.18 0.00 46 0 508 0
28AUG26 6.25 P 0.00 0.00 0.00 0.25 0.00 46 0 621 0
28AUG26 6.50 P 0.00 0.00 0.00 0.33 0.00 45 0 598 0
28AUG26 6.75 P 0.45 0.45 0.45 0.43 -0.01 45 1 1,180 -1
28AUG26 7.00 P 0.00 0.00 0.00 0.55 0.00 45 0 718 0
28AUG26 7.25 P 0.00 0.00 0.00 0.69 0.00 45 0 498 0
28AUG26 7.50 P 0.00 0.00 0.00 0.84 -0.01 45 0 411 0
28AUG26 7.75 P 0.00 0.00 0.00 1.02 0.00 46 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.20 -0.01 46 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.40 -0.01 47 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.60 -0.02 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.82 -0.01 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.04 -0.02 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.25 -0.03 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.49 -0.03 51 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.72 -0.03 51 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.96 -0.02 52 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.42 -0.05 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.91 -0.02 50 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.40 -0.02 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 46 0 45 0
29SEP26 5.25 P 0.10 0.10 0.10 0.10 +0.01 47 30 212 +11
29SEP26 5.50 P 0.00 0.00 0.00 0.14 0.00 46 0 295 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 0.00 46 0 573 0
29SEP26 6.00 P 0.25 0.25 0.25 0.26 +0.01 46 2 540 +2
29SEP26 6.25 P 0.00 0.00 0.00 0.33 0.00 45 0 2,408 0
29SEP26 6.50 P 0.42 0.42 0.42 0.43 0.00 46 1 1,158 +1
29SEP26 6.75 P 0.56 0.56 0.56 0.54 0.00 46 1 1,109 -1
29SEP26 7.00 P 0.00 0.00 0.00 0.67 +0.01 46 0 2,775 0
29SEP26 7.25 P 0.00 0.00 0.00 0.81 0.00 46 0 713 0
29SEP26 7.50 P 0.00 0.00 0.00 0.97 +0.01 47 0 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 +0.01 48 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 1.32 +0.01 48 0 202 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 0.00 48 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 0.00 49 0 765 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 0.00 49 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 0.00 50 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 0.00 51 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 0.00 52 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.79 -0.01 52 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.01 -0.03 52 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.44 -0.08 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 -0.06 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.40 -0.07 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.91 -0.04 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.40 -0.03 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.85 -0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.85 -0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.36 -0.07 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.85 -0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.35 -0.08 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.86 -0.06 0 0 0 0
30DEC26 4.90 P 0.16 0.16 0.16 0.14 0.00 46 30 45 +30
30DEC26 5.00 P 0.00 0.00 0.00 0.16 0.00 46 0 782 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 0.00 46 0 83 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 +0.01 46 0 241 0
30DEC26 5.75 P 0.36 0.36 0.36 0.35 0.00 46 30 331 +30
30DEC26 6.00 P 0.00 0.00 0.00 0.44 0.00 46 0 224 0
30DEC26 6.25 P 0.55 0.55 0.55 0.54 +0.01 46 1 124 0
30DEC26 6.50 P 0.66 0.66 0.66 0.65 +0.01 46 76 488 0
30DEC26 6.75 P 0.77 0.77 0.77 0.77 +0.01 46 76 495 0
30DEC26 7.00 P 0.91 0.91 0.91 0.90 +0.01 47 76 187 +64
30DEC26 7.25 P 1.06 1.06 1.06 1.05 +0.01 47 76 152 0
30DEC26 7.50 P 0.00 0.00 0.00 1.20 +0.01 47 0 97 0
30DEC26 7.75 P 0.00 0.00 0.00 1.36 +0.01 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 +0.01 47 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 +0.01 48 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 +0.01 48 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 +0.01 48 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 +0.01 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.51 +0.02 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 +0.01 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 +0.01 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.16 +0.01 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.62 +0.01 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.09 +0.01 55 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.58 +0.01 58 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.01 -0.05 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.53 -0.03 60 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.97 -0.07 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.45 -0.07 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.93 -0.08 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.45 -0.04 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.92 -0.05 60 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 +0.01 46 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 +0.01 46 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.58 0.00 46 0 215 0
30MAR27 6.25 P 0.00 0.00 0.00 0.69 +0.01 46 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.80 0.00 46 0 40 0
30MAR27 6.75 P 0.00 0.00 0.00 0.93 0.00 46 0 301 0
30MAR27 7.00 P 1.10 1.10 1.10 1.07 +0.01 47 10 128 -10
30MAR27 7.25 P 0.00 0.00 0.00 1.21 0.00 47 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.37 +0.01 47 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.54 +0.02 48 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.70 +0.01 47 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.88 +0.01 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.07 +0.02 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.26 +0.02 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 +0.02 49 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.65 +0.02 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.86 +0.02 50 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.07 +0.02 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.28 +0.02 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.72 +0.01 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.18 +0.02 53 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.63 0.00 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.09 -0.02 54 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.54 -0.06 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.02 -0.07 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.49 -0.09 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.97 -0.07 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.45 -0.08 55 0 0 0
29JUN27 4.90 P 0.33 0.34 0.33 0.32 +0.01 46 15 15 +15
29JUN27 5.00 P 0.38 0.38 0.38 0.35 +0.01 46 5 15 +5
29JUN27 5.25 P 0.00 0.00 0.00 0.42 0.00 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 0.00 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
29JUN27 6.00 P 0.72 0.73 0.72 0.71 0.00 46 4 7 +4
29JUN27 6.25 P 0.00 0.00 0.00 0.83 +0.01 47 0 1 0
29JUN27 6.50 P 0.98 0.98 0.98 0.95 +0.01 47 10 11 +10
29JUN27 6.75 P 0.00 0.00 0.00 1.08 0.00 47 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 1.22 +0.01 47 0 12 0
29JUN27 7.25 P 0.00 0.00 0.00 1.37 +0.01 47 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.52 +0.01 47 0 62 0
29JUN27 7.75 P 0.00 0.00 0.00 1.68 +0.01 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.85 +0.01 47 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.02 0.00 47 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.20 +0.01 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.39 +0.01 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.58 +0.01 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.77 0.00 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.97 +0.01 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.18 +0.01 49 0 0 0
TOTAL PUT 468 50,033 +179
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$ 7.33
29JUN26 4.70 C 0.00 0.00 0.00 2.67 -0.02 102 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.55 -0.04 81 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.47 -0.02 93 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.35 -0.04 74 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.10 -0.04 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 -0.02 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.62 -0.01 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 -0.02 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 -0.05 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 -0.05 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.04 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 289 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 83 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.41 0.00 69 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.14 -0.02 56 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.91 0.00 55 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.65 +0.01 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.40 0.00 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.11 -0.06 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.87 -0.05 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.67 -0.03 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.46 -0.04 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.31 -0.04 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 -0.02 22 0 32 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 45 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.41 -0.01 54 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.14 -0.04 42 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.91 -0.02 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.65 -0.03 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.42 -0.02 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.16 -0.04 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.94 -0.03 25 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.72 -0.04 23 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.55 -0.04 23 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.73 0.00 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.59 -0.04 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.52 -0.01 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.42 -0.01 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 0.00 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 -0.02 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 -0.02 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 -0.04 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 -0.03 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.76 -0.04 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 -0.06 20 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 -0.07 20 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 -0.07 19 0 730 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.05 20 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.04 20 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.02 20 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.65 0.00 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.55 0.00 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.46 +0.01 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.21 -0.01 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 -0.03 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 -0.03 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 -0.03 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 -0.04 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 -0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 -0.03 23 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.02 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 -0.02 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 0.00 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.01 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 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 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.55 0.00 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.46 +0.01 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.21 -0.01 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.96 -0.03 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.73 -0.03 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.50 -0.03 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.29 -0.03 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.09 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 -0.03 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.63 -0.02 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 -0.02 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.02 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.01 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 0.00 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 0.00 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.46 +0.01 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.22 0.00 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.97 -0.02 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.75 -0.03 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.54 -0.04 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.35 -0.03 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.17 -0.04 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.00 -0.01 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.86 -0.03 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.74 -0.02 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.52 -0.02 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
TOTAL CALL 0 8,039 0
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 80 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 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 49 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 20 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 +0.02 19 0 805 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 +0.02 19 0 272 0
29JUN26 7.75 P 0.00 0.00 0.00 0.43 +0.03 17 0 87 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 +0.02 0 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.17 +0.02 0 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 38 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 6.75 P 0.05 0.05 0.05 0.04 0.00 20 50 65 +50
30JUL26 7.00 P 0.00 0.00 0.00 0.09 0.00 20 0 31 0
30JUL26 7.25 P 0.00 0.00 0.00 0.18 +0.01 20 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.31 +0.02 19 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.49 +0.03 20 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.70 +0.04 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 0.00 23 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.38 +0.02 21 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.54 +0.02 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.74 +0.03 22 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.95 +0.04 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.18 +0.03 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.17 +0.02 0 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 37 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 21 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 0.10 -0.01 20 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 0.00 20 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 -0.01 20 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 +0.01 20 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 +0.01 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.97 +0.04 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.18 +0.03 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.17 +0.02 0 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 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 0.00 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 +0.01 21 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.03 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.03 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 +0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 0.00 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 +0.02 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.57 +0.01 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 +0.01 15 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.19 +0.03 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 +0.01 23 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 0.18 +0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 +0.01 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.44 +0.02 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.56 +0.03 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.70 +0.03 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 +0.03 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.03 +0.03 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 +0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 0.00 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.61 +0.01 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.84 +0.02 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 +0.01 18 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.28 +0.01 15 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.19 +0.01 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.64 +0.02 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.77 +0.01 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.92 +0.01 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.10 +0.02 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.27 0.00 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.47 0.00 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.68 +0.01 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.88 +0.02 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.09 +0.02 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 +0.02 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.53 +0.02 16 0 0 0
TOTAL PUT 50 9,518 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.02
29JUN26 3.90 C 0.00 0.00 0.00 1.15 -0.06 65 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.04 -0.07 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 -0.06 54 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 -0.06 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 -0.06 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.65 -0.06 39 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.55 -0.07 33 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 -0.07 28 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.36 -0.07 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 -0.05 23 0 30 0
29JUN26 4.90 C 0.00 0.00 0.00 0.19 -0.05 21 0 30 0
29JUN26 5.00 C 0.14 0.14 0.13 0.13 -0.05 21 80 602 +76
29JUN26 5.25 C 0.05 0.05 0.04 0.05 -0.02 24 38 1,536 -25
29JUN26 5.50 C 0.02 0.02 0.02 0.01 -0.01 23 3 1,453 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 2,807 0
29JUN26 6.00 C 0.01 0.01 0.01 0.01 0.00 39 3 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.16 -0.06 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.05 -0.08 35 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.96 -0.07 36 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.86 -0.07 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.77 -0.06 32 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.66 -0.07 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.57 -0.07 25 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.48 -0.06 24 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.39 -0.06 22 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.32 -0.05 22 0 21 0
30JUL26 4.90 C 0.00 0.00 0.00 0.25 -0.05 22 0 172 0
30JUL26 5.00 C 0.21 0.21 0.21 0.20 -0.04 22 30 313 +30
30JUL26 5.25 C 0.13 0.13 0.13 0.10 -0.03 23 30 351 +30
30JUL26 5.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 323 0
30JUL26 5.75 C 0.03 0.03 0.03 0.02 -0.01 24 30 6,196 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 691 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.96 - 28 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 0.87 -0.07 29 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.77 -0.07 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.68 -0.07 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.58 -0.08 22 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.50 -0.06 22 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.42 -0.06 22 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.34 -0.06 21 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.27 -0.06 20 0 30 0
28AUG26 5.00 C 0.24 0.24 0.24 0.22 -0.04 21 67 131 0
28AUG26 5.25 C 0.00 0.00 0.00 0.11 -0.03 20 0 192 0
28AUG26 5.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 95 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 7,722 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 513 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 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 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.16 -0.08 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.06 -0.08 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 -0.07 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.07 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.78 -0.06 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 -0.07 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.08 23 0 36 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 -0.06 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 -0.06 25 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 -0.05 24 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.32 -0.04 24 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 -0.04 24 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 -0.04 23 0 1,030 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 2,555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 870 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 25 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 8.25 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 1.16 -0.08 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.06 -0.08 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 -0.08 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 -0.07 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 -0.06 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 -0.06 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 -0.05 25 0 5 0
30DEC26 4.60 C 0.00 0.00 0.00 0.57 -0.05 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 -0.07 23 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 -0.02 24 0 870 0
30DEC26 5.00 C 0.34 0.34 0.33 0.33 -0.04 24 114 2,351 -84
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.03 24 0 1,319 0
30DEC26 5.50 C 0.19 0.19 0.19 0.16 -0.02 24 30 320 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 -0.01 24 0 722 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 0.00 25 0 42 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 230 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 7.75 C 0.03 0.03 0.03 0.01 0.00 29 375 600 +375
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 454 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 300 0
30MAR27 3.90 C 0.00 0.00 0.00 1.16 -0.09 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.07 -0.08 25 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.99 -0.07 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.91 -0.07 26 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.83 -0.07 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.76 -0.05 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.69 -0.05 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.63 -0.05 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 -0.04 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 -0.04 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 -0.02 25 0 63 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 -0.01 26 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 0.00 25 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 0.00 25 0 34 0
30MAR27 6.25 C 0.15 0.15 0.15 0.10 0.00 25 67 120 -5
30MAR27 6.50 C 0.00 0.00 0.00 0.08 0.00 26 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 25 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 25 0 25 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 26 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 900 0
29JUN27 4.10 C 0.00 0.00 0.00 1.02 - 25 0 0 -
29JUN27 4.20 C 0.95 0.95 0.92 0.97 -0.04 27 12 12 +12
29JUN27 4.30 C 0.00 0.00 0.00 0.88 -0.06 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.81 -0.06 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.75 -0.05 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.68 -0.06 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.63 -0.05 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.50 -0.02 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 6.75 C 0.13 0.13 0.13 0.09 0.00 25 10 10 +10
29JUN27 7.00 C 0.00 0.00 0.00 0.07 0.00 25 0 9 0
29JUN27 7.25 C 0.10 0.10 0.10 0.05 -0.01 25 36 46 +36
29JUN27 7.50 C 0.09 0.09 0.09 0.04 0.00 25 10 10 +10
TOTAL CALL 935 45,018 +465
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 230 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 325 0
29JUN26 4.70 P 0.02 0.02 0.02 0.02 +0.01 23 5 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.02 23 0 1,249 0
29JUN26 4.90 P 0.04 0.06 0.04 0.06 +0.02 21 16 1,708 +16
29JUN26 5.00 P 0.07 0.11 0.07 0.10 +0.02 21 9 2,535 +3
29JUN26 5.25 P 0.22 0.27 0.22 0.27 +0.06 24 255 1,012 -160
29JUN26 5.50 P 0.50 0.50 0.50 0.50 +0.07 30 100 1,360 -100
29JUN26 5.75 P 0.00 0.00 0.00 0.74 +0.07 35 0 1,081 0
29JUN26 6.00 P 0.00 0.00 0.00 0.98 +0.07 0 0 237 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 +0.07 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.48 +0.07 0 0 0 -30
29JUN26 6.75 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.23 +0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.48 +0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.73 +0.07 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 0.00 22 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 +0.01 24 0 82 0
30JUL26 4.70 P 0.05 0.05 0.05 0.05 +0.01 22 50 435 +50
30JUL26 4.80 P 0.00 0.00 0.00 0.07 +0.01 21 0 323 0
30JUL26 4.90 P 0.11 0.11 0.11 0.11 +0.02 21 23 748 +23
30JUL26 5.00 P 0.15 0.16 0.15 0.15 +0.02 21 46 1,074 +46
30JUL26 5.25 P 0.30 0.32 0.30 0.31 +0.04 23 15 540 +9
30JUL26 5.50 P 0.00 0.00 0.00 0.52 +0.06 25 0 120 0
30JUL26 5.75 P 0.00 0.00 0.00 0.74 +0.05 25 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.98 +0.07 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.48 +0.07 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.99 +0.08 67 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 +0.01 20 0 360 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 0.00 19 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 +0.01 19 0 55 0
28AUG26 4.70 P 0.00 0.00 0.00 0.11 +0.02 19 0 55 0
28AUG26 4.80 P 0.13 0.13 0.13 0.15 +0.02 18 2 133 +2
28AUG26 4.90 P 0.00 0.00 0.00 0.20 +0.02 18 0 122 0
28AUG26 5.00 P 0.22 0.24 0.22 0.26 +0.03 18 5 411 +4
28AUG26 5.25 P 0.36 0.36 0.35 0.44 +0.05 18 30 150 +12
28AUG26 5.50 P 0.00 0.00 0.00 0.65 +0.06 15 0 329 0
28AUG26 5.75 P 0.00 0.00 0.00 0.87 +0.06 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.11 +0.07 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.55 +0.07 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.03 +0.07 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 23 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 22 0 160 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.01 23 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 224 0
29SEP26 4.60 P 0.12 0.13 0.12 0.14 +0.02 23 50 224 +50
29SEP26 4.70 P 0.16 0.16 0.16 0.18 +0.02 23 25 3,906 +25
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.02 22 0 416 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.03 22 0 223 0
29SEP26 5.00 P 0.30 0.30 0.30 0.33 +0.03 22 1 2,362 +1
29SEP26 5.25 P 0.00 0.00 0.00 0.50 +0.05 22 0 1,285 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 +0.06 21 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 +0.06 17 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 +0.06 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.37 +0.07 0 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.33 +0.08 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 +0.01 24 0 300 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 15 0
30DEC26 4.10 P 0.06 0.06 0.06 0.07 +0.01 23 400 681 +400
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.02 23 0 306 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.01 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.02 23 0 113 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.03 24 0 94 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.02 23 0 232 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.02 23 0 61 0
30DEC26 4.80 P 0.27 0.27 0.27 0.30 +0.03 23 1 149 +1
30DEC26 4.90 P 0.32 0.32 0.32 0.35 +0.03 23 200 1,056 +200
30DEC26 5.00 P 0.00 0.00 0.00 0.40 +0.02 23 0 2,340 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 +0.07 24 0 1,626 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 +0.06 24 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 +0.07 22 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 +0.07 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.05 17 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.33 +0.08 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 +0.01 24 0 20 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.03 25 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.02 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.03 24 0 1,030 0
30MAR27 4.40 P 0.15 0.15 0.15 0.20 +0.03 24 10 22 +10
30MAR27 4.50 P 0.00 0.00 0.00 0.24 +0.04 24 0 36 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 +0.04 24 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.04 24 0 15 0
30MAR27 4.80 P 0.31 0.33 0.31 0.37 +0.04 24 150 195 +150
30MAR27 4.90 P 0.00 0.00 0.00 0.42 +0.05 24 0 110 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 +0.05 24 0 107 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 +0.06 24 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 0.81 +0.08 24 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 0.98 +0.06 22 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.20 +0.08 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.41 +0.07 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.64 +0.06 19 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.59 +0.07 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.84 +0.08 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.08 +0.07 0 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 - 24 0 0 -
29JUN27 4.20 P 0.15 0.15 0.15 0.18 +0.03 24 6 17 +6
29JUN27 4.30 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29JUN27 4.40 P 0.21 0.21 0.21 0.24 +0.02 24 25 25 +25
29JUN27 4.50 P 0.00 0.00 0.00 0.28 +0.03 24 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 +0.03 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 +0.03 24 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 +0.03 24 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 +0.04 24 0 5 0
29JUN27 5.00 P 0.50 0.50 0.49 0.51 +0.03 23 101 116 +101
29JUN27 5.25 P 0.00 0.00 0.00 0.66 +0.03 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.85 +0.06 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 +0.06 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.24 +0.07 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.44 +0.06 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.66 +0.07 22 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.90 +0.07 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
TOTAL PUT 1,525 35,754 +844
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$ 25.50
29JUN26 15.00 C 0.00 0.00 0.00 10.58 -0.31 104 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.08 -0.31 98 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.57 -0.32 89 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.10 -0.29 92 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.57 -0.32 78 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.08 -0.28 76 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.56 -0.31 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.08 -0.32 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.59 -0.30 63 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.06 -0.34 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.68 -0.22 66 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.68 -0.24 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.62 -0.34 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.73 -0.33 38 0 246 0
29JUN26 24.00 C 0.00 0.00 0.00 1.95 -0.33 38 0 266 0
29JUN26 25.00 C 1.25 1.35 1.25 1.30 -0.29 38 18 238 +3
29JUN26 26.00 C 0.88 0.88 0.84 0.82 -0.19 38 17 329 -17
29JUN26 27.00 C 0.60 0.60 0.51 0.50 -0.15 39 33 438 -6
29JUN26 28.00 C 0.35 0.35 0.35 0.28 -0.10 39 1 679 0
29JUN26 29.00 C 0.26 0.26 0.22 0.14 -0.07 38 3 1,294 +3
29JUN26 30.00 C 0.18 0.18 0.15 0.07 -0.04 39 74 284 +10
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 2,326 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 634 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 188 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 8.14 -0.33 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.74 -0.24 61 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.16 -0.35 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.68 -0.30 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.23 -0.28 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.75 -0.27 46 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.75 -0.38 38 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.90 -0.32 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.12 -0.30 38 0 16 0
30JUL26 24.00 C 2.34 2.34 2.34 2.43 -0.30 38 6 32 +6
30JUL26 25.00 C 1.87 1.87 1.87 1.84 -0.27 38 15 71 +15
30JUL26 26.00 C 0.00 0.00 0.00 1.38 -0.20 39 0 260 0
30JUL26 27.00 C 0.00 0.00 0.00 1.03 -0.16 39 0 248 0
30JUL26 28.00 C 0.00 0.00 0.00 0.73 -0.13 39 0 127 0
30JUL26 29.00 C 0.00 0.00 0.00 0.50 -0.11 39 0 79 0
30JUL26 30.00 C 0.00 0.00 0.00 0.34 -0.08 39 0 171 0
30JUL26 31.00 C 0.00 0.00 0.00 0.22 -0.06 39 0 149 0
30JUL26 32.00 C 0.28 0.28 0.28 0.15 -0.04 39 2 39 0
30JUL26 33.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 31 0
30JUL26 34.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 26 0
30JUL26 35.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 0.03 0.00 41 0 11 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 0.00 41 0 20 0
28AUG26 18.00 C 0.00 0.00 0.00 7.74 -0.33 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.23 -0.36 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.77 -0.35 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.33 -0.32 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.86 -0.34 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.99 -0.30 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.17 -0.31 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.45 -0.29 39 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 2.79 -0.29 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.24 -0.26 39 0 78 0
28AUG26 26.00 C 0.00 0.00 0.00 1.78 -0.22 39 0 37 0
28AUG26 27.00 C 0.00 0.00 0.00 1.41 -0.19 39 0 48 0
28AUG26 28.00 C 0.00 0.00 0.00 1.10 -0.16 40 0 44 0
28AUG26 29.00 C 0.00 0.00 0.00 0.83 -0.14 39 0 10 0
28AUG26 30.00 C 0.00 0.00 0.00 0.62 -0.11 39 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.46 -0.09 39 0 30 0
28AUG26 32.00 C 0.47 0.47 0.47 0.34 -0.07 39 15 50 +15
28AUG26 33.00 C 0.00 0.00 0.00 0.24 -0.06 39 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 8.32 -0.38 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.85 -0.37 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.38 -0.31 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.93 -0.30 42 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.49 -0.29 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.06 -0.36 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.20 -0.34 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.45 -0.29 39 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.77 -0.27 39 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.13 -0.27 38 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.59 -0.25 38 0 416 0
29SEP26 26.00 C 2.18 2.18 2.15 2.15 -0.20 39 7 205 +2
29SEP26 27.00 C 0.00 0.00 0.00 1.75 -0.19 39 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 1.45 -0.16 40 0 420 0
29SEP26 29.00 C 0.00 0.00 0.00 1.16 -0.14 40 0 90 0
29SEP26 30.00 C 1.00 1.00 1.00 0.92 -0.12 39 100 177 +100
29SEP26 31.00 C 0.00 0.00 0.00 0.73 -0.09 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.57 -0.08 39 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.44 -0.07 39 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.34 -0.05 39 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 0.26 -0.05 39 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 8.46 -0.34 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.03 -0.34 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.60 -0.32 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.19 -0.31 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.78 -0.37 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.39 -0.36 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.65 -0.29 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.96 -0.29 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.41 -0.27 38 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.84 -0.25 38 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.32 -0.24 38 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.87 -0.20 38 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 2.51 -0.23 39 0 208 0
30DEC26 28.00 C 2.21 2.21 2.19 2.18 -0.15 39 9 159 +5
30DEC26 29.00 C 0.00 0.00 0.00 1.85 -0.17 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.58 -0.15 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.34 -0.13 39 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.13 -0.11 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 -0.10 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.80 -0.09 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.67 -0.08 39 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.56 -0.07 39 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.47 -0.06 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.39 -0.05 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 -0.05 38 0 58 0
30MAR27 17.50 C 0.00 0.00 0.00 8.74 -0.26 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.33 -0.26 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.94 -0.26 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.56 -0.25 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.19 -0.28 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.83 -0.28 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.14 -0.24 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.50 -0.29 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.92 -0.27 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.39 -0.26 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.98 -0.13 40 0 0 0
30MAR27 26.00 C 3.59 3.59 3.59 3.55 -0.13 40 15 63 +15
30MAR27 27.00 C 0.00 0.00 0.00 3.04 -0.16 39 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 2.70 -0.15 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.44 -0.07 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.17 -0.12 40 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.89 -0.12 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.68 -0.09 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.47 -0.09 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.29 -0.07 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.14 -0.07 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 0.99 -0.06 39 0 0 0
30MAR27 37.00 C 1.10 1.15 1.10 0.85 -0.08 39 2 16 +1
29JUN27 18.00 C 0.00 0.00 0.00 8.70 -0.28 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.33 -0.28 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.97 -0.27 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.62 -0.31 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.27 -0.34 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.62 -0.27 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.99 -0.29 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.44 -0.27 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.93 -0.26 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.48 -0.23 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.05 -0.22 39 0 15 0
29JUN27 27.00 C 3.70 3.70 3.70 3.66 -0.22 39 1 1 +1
29JUN27 28.00 C 0.00 0.00 0.00 3.31 -0.21 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.98 -0.20 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.68 -0.18 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.41 -0.18 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.15 -0.18 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.95 -0.14 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.74 -0.15 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.51 -0.18 38 0 0 0
TOTAL CALL 318 14,220 +153
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 69 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 243 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 308 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 590 0
29JUN26 24.00 P 0.00 0.00 0.00 0.41 +0.05 38 0 639 0
29JUN26 25.00 P 0.70 0.73 0.70 0.76 +0.12 38 174 826 +137
29JUN26 26.00 P 0.00 0.00 0.00 1.29 +0.15 39 0 790 0
29JUN26 27.00 P 1.89 2.05 1.89 1.99 +0.22 40 161 477 +98
29JUN26 28.00 P 0.00 0.00 0.00 2.73 +0.23 38 0 387 0
29JUN26 29.00 P 0.00 0.00 0.00 3.60 +0.30 38 0 3,262 0
29JUN26 30.00 P 0.00 0.00 0.00 4.60 +0.39 45 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 5.51 +0.22 39 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.53 +0.31 49 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.50 +0.31 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.50 +0.34 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.50 +0.30 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.50 +0.33 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.50 +0.29 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.50 +0.29 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.50 +0.32 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.50 +0.32 0 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 15.50 +0.29 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.17 +0.03 39 0 104 0
30JUL26 22.00 P 0.31 0.31 0.31 0.31 +0.04 39 5 88 +5
30JUL26 23.00 P 0.00 0.00 0.00 0.54 +0.06 39 0 287 0
30JUL26 24.00 P 0.00 0.00 0.00 0.84 +0.09 39 0 180 0
30JUL26 25.00 P 0.00 0.00 0.00 1.25 +0.12 38 0 111 0
30JUL26 26.00 P 0.00 0.00 0.00 1.78 +0.16 39 0 277 0
30JUL26 27.00 P 2.33 2.43 2.33 2.43 +0.24 39 15 237 +6
30JUL26 28.00 P 3.20 3.20 3.20 3.01 +0.22 36 10 225 0
30JUL26 29.00 P 4.00 4.00 4.00 3.77 +0.20 34 10 143 +10
30JUL26 30.00 P 4.80 4.80 4.80 4.60 +0.24 32 3 48 +3
30JUL26 31.00 P 0.00 0.00 0.00 5.70 +0.28 42 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 6.56 +0.23 38 0 76 0
30JUL26 33.00 P 0.00 0.00 0.00 7.53 +0.25 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.52 +0.28 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.50 +0.30 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.50 +0.33 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.50 +0.29 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 35 0
28AUG26 21.00 P 0.00 0.00 0.00 0.34 +0.03 39 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.53 +0.04 39 0 27 0
28AUG26 23.00 P 0.00 0.00 0.00 0.80 +0.07 39 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 1.15 +0.10 39 0 7 0
28AUG26 25.00 P 0.00 0.00 0.00 1.59 +0.12 39 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 2.13 +0.16 39 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 2.76 +0.20 39 0 60 0
28AUG26 28.00 P 0.00 0.00 0.00 3.41 +0.21 39 0 37 0
28AUG26 29.00 P 0.00 0.00 0.00 4.16 +0.24 39 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 5.06 +0.37 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.91 +0.28 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.80 +0.31 43 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.71 +0.24 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.64 +0.30 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.58 +0.30 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.54 +0.32 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.51 +0.30 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 +0.03 39 0 124 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 +0.04 39 0 80 0
29SEP26 21.00 P 0.00 0.00 0.00 0.53 +0.06 40 0 61 0
29SEP26 22.00 P 0.77 0.77 0.77 0.76 +0.05 39 3 70 -3
29SEP26 23.00 P 0.00 0.00 0.00 1.06 +0.07 39 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 1.45 +0.11 39 0 1,399 0
29SEP26 25.00 P 1.92 1.92 1.92 1.90 +0.13 39 1 559 0
29SEP26 26.00 P 0.00 0.00 0.00 2.44 +0.17 39 0 267 0
29SEP26 27.00 P 3.06 3.06 3.06 3.05 +0.19 39 6 187 -6
29SEP26 28.00 P 0.00 0.00 0.00 3.77 +0.21 40 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 4.52 +0.34 41 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 5.31 +0.25 42 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.14 +0.27 42 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.99 +0.27 42 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.87 +0.30 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.78 +0.30 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.70 +0.33 44 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.63 +0.29 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.54 +0.26 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.50 +0.27 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.50 +0.31 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.50 +0.32 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.50 +0.29 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 +0.02 38 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 +0.04 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.03 38 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 +0.04 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 +0.05 39 0 33 0
30DEC26 20.00 P 0.76 0.76 0.76 0.76 +0.05 39 5 55 +5
30DEC26 21.00 P 1.03 1.03 1.03 1.04 +0.07 39 1 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.35 +0.08 38 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.72 +0.10 38 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 2.16 +0.12 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.66 +0.14 38 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.22 +0.16 38 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 3.76 +0.10 37 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.52 +0.18 39 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 5.25 +0.21 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.01 +0.22 40 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.80 +0.23 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.63 +0.25 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.47 +0.26 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.33 +0.26 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.21 +0.27 43 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 11.11 +0.28 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.00 +0.26 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.91 +0.26 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.84 +0.33 45 0 0 0
30MAR27 17.50 P 0.50 0.53 0.50 0.53 +0.03 39 6 30 +6
30MAR27 18.00 P 0.00 0.00 0.00 0.63 +0.04 39 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.73 +0.03 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.83 +0.02 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.96 +0.07 38 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.10 +0.08 38 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.42 +0.10 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.77 +0.12 38 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.18 +0.13 38 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.64 +0.15 38 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 3.13 +0.16 38 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.68 +0.17 38 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 4.29 +0.16 38 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.95 +0.17 38 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 5.66 +0.19 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.41 +0.21 39 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 7.18 +0.21 39 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.97 +0.21 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.80 +0.23 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.63 +0.24 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.49 +0.25 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.36 +0.25 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.25 +0.27 42 0 0 0
29JUN27 18.00 P 0.84 0.84 0.81 0.87 +0.06 39 7 14 +7
29JUN27 18.50 P 0.00 0.00 0.00 1.00 +0.05 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.12 +0.04 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.22 0.00 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.43 +0.07 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.75 +0.07 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.12 +0.10 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.54 +0.10 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.01 +0.12 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.52 +0.13 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.08 +0.15 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.69 +0.16 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.35 +0.18 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.05 +0.16 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.77 +0.18 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.52 +0.18 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.31 +0.19 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.11 +0.19 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.93 +0.21 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.77 +0.23 40 0 0 0
TOTAL PUT 407 15,721 +268
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 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.24 -0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 164 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 160 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 155 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 150 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 146 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 141 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 137 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.45 0.00 133 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.35 0.00 128 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.25 0.00 124 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.15 0.00 120 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.05 0.00 117 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.95 0.00 113 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.85 0.00 109 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.75 0.00 105 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.65 0.00 102 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 0.00 99 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.30 0.00 90 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.05 0.00 82 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 0.00 75 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.55 0.00 67 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.30 0.00 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.05 0.00 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.80 0.00 41 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 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.81 -0.01 19 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 0.39 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 -0.01 21 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 29 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 43 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 55 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 25 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 2.58 -0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 -0.01 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.40 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.19 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.99 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.66 0.00 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 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 0.00 22 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 28 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 23 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 2.64 -0.01 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 0.00 22 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 22 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 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 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 1.84 -0.01 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 0.99 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 0.00 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 0.00 222 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 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 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.34 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.53 0.00 22 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 36 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 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 0.00 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 0.00 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 1.97 -0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 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 0.33 -0.01 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 22 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 0.00 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 2.49 -0.01 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.51
29JUN26 1.80 C 0.00 0.00 0.00 0.73 -0.06 88 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.68 -0.06 82 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.63 -0.06 76 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.58 -0.06 71 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.53 -0.06 65 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.43 -0.06 54 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.33 -0.06 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.24 -0.06 38 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.16 -0.05 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.10 -0.04 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.04 -0.01 39 0 157 0
29JUN26 2.80 C 0.00 0.00 0.00 0.02 -0.01 38 0 109 0
29JUN26 2.90 C 0.02 0.02 0.02 0.01 -0.01 38 1 66 +1
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 87 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 91 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 95 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30JUL26 1.80 C 0.00 0.00 0.00 0.73 -0.07 55 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.68 -0.07 51 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.63 -0.07 47 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.58 -0.07 44 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.53 -0.07 40 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.44 -0.06 39 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.35 -0.06 36 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.28 -0.05 38 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.21 -0.05 37 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.07 -0.03 34 0 38 0
30JUL26 2.80 C 0.00 0.00 0.00 0.05 -0.02 36 0 52 0
30JUL26 2.90 C 0.05 0.05 0.05 0.03 -0.02 35 124 456 +124
30JUL26 3.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 147 0
30JUL26 3.10 C 0.03 0.03 0.02 0.01 -0.01 34 6 14 +6
30JUL26 3.20 C 0.02 0.02 0.02 0.01 0.00 38 6 185 +4
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.74 -0.06 49 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.69 -0.06 46 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.64 -0.06 43 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.59 -0.07 39 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.55 -0.06 41 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.46 -0.06 38 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.38 -0.06 37 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.31 -0.05 37 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.25 -0.05 38 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.15 -0.03 37 0 15 0
28AUG26 2.70 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.08 -0.03 36 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.03 -0.02 36 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 -0.02 33 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.74 -0.07 40 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.70 -0.06 42 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.65 -0.07 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.61 -0.06 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.56 -0.07 37 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.48 -0.06 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.41 -0.05 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.34 -0.05 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.27 -0.06 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.22 -0.04 36 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.17 -0.04 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
29SEP26 3.00 C 0.10 0.10 0.10 0.06 -0.03 35 100 291 +100
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.02 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 -0.01 37 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.01 36 0 148 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 26 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 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 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 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 1.80 C 0.00 0.00 0.00 0.78 -0.06 40 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.73 -0.07 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.69 -0.06 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.65 -0.06 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.61 -0.06 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.54 -0.06 37 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.48 -0.05 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.42 -0.04 38 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.37 -0.03 39 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.27 -0.04 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 -0.03 38 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 -0.03 38 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.02 38 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.02 35 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR27 1.80 C 0.00 0.00 0.00 0.82 -0.06 40 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.78 -0.06 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.74 -0.06 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.70 -0.06 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.67 -0.05 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.60 -0.05 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.54 -0.05 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.48 -0.05 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.44 -0.04 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.39 -0.03 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.30 -0.04 38 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 -0.03 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.02 36 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.85 -0.06 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.81 -0.06 38 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.78 -0.05 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.74 -0.06 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.71 -0.05 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.65 -0.05 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.59 -0.05 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.54 -0.03 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.48 -0.05 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.44 -0.04 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.40 -0.04 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.36 -0.04 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
TOTAL CALL 237 3,438 +235
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 35 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 +0.02 33 0 34 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 104 0
29JUN26 2.60 P 0.00 0.00 0.00 0.14 +0.04 34 0 73 0
29JUN26 2.70 P 0.00 0.00 0.00 0.21 +0.04 32 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.30 +0.05 34 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.39 +0.06 0 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.49 +0.06 0 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.59 +0.07 0 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.69 +0.07 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.08 +0.02 34 0 68 0
30JUL26 2.50 P 0.10 0.12 0.10 0.12 +0.02 33 40 129 +40
30JUL26 2.60 P 0.00 0.00 0.00 0.18 +0.03 34 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.33 +0.04 36 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.42 +0.06 38 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.51 +0.06 40 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.60 +0.06 39 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.69 +0.06 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.79 +0.07 0 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.07 +0.01 34 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.16 +0.03 35 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.22 +0.03 36 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.28 +0.04 35 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.36 +0.05 37 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.43 +0.04 35 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.52 +0.05 37 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.61 +0.06 37 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.70 +0.06 37 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 34 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 +0.02 36 0 9 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 +0.02 35 0 2 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 +0.02 33 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 +0.02 34 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.24 +0.03 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.31 +0.04 36 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.38 +0.04 36 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.46 +0.05 37 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.54 +0.05 37 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.63 +0.05 39 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.72 +0.06 39 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.81 +0.06 40 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.90 +0.06 38 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.99 +0.06 0 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.09 +0.06 0 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.19 +0.07 0 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.49 +0.07 0 0 7 0
29SEP26 4.10 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.25 +0.02 36 0 9 0
30DEC26 2.60 P 0.00 0.00 0.00 0.31 +0.03 36 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.38 +0.04 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.44 +0.04 37 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.52 +0.05 38 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.60 +0.05 39 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.68 +0.05 39 0 68 0
30DEC26 3.20 P 0.00 0.00 0.00 0.76 +0.05 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.84 +0.05 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.93 +0.05 39 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.02 +0.06 39 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.11 +0.06 39 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.20 +0.06 37 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.29 +0.05 0 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.49 +0.07 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.59 +0.07 0 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.69 +0.07 0 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.79 +0.07 0 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.74 +0.07 0 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.21 +0.02 37 0 2 0
30MAR27 2.40 P 0.25 0.25 0.25 0.26 +0.02 37 1 3 +1
30MAR27 2.50 P 0.00 0.00 0.00 0.31 +0.03 37 0 14 0
30MAR27 2.60 P 0.36 0.36 0.36 0.36 +0.02 37 1 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.43 +0.04 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.49 +0.03 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.57 +0.06 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.64 +0.04 38 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.72 +0.04 39 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.80 +0.05 39 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.88 +0.05 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.96 +0.05 39 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.05 +0.05 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.13 +0.05 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.22 +0.05 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.31 +0.05 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.41 +0.06 39 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.50 +0.06 38 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
29JUN27 2.30 P 0.23 0.23 0.23 0.25 +0.02 37 2 2 +2
29JUN27 2.40 P 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.35 +0.02 37 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.46 +0.02 37 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.54 +0.04 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.61 +0.05 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.67 +0.02 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.75 +0.04 38 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.83 +0.04 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.91 +0.04 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.99 +0.05 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.07 +0.04 38 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.16 +0.05 39 0 0 0
TOTAL PUT 44 3,124 +43
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$ 18.58
29JUN26 10.50 C 0.00 0.00 0.00 8.08 -0.25 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.58 -0.24 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.09 -0.23 100 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 6.58 -0.24 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.08 -0.25 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.58 -0.27 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 5.08 -0.28 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.59 -0.27 60 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.09 -0.23 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.59 -0.28 45 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.09 -0.23 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.59 -0.24 28 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 2.11 -0.23 39 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 1.70 -0.18 45 0 519 0
29JUN26 17.50 C 1.00 1.12 1.00 1.22 -0.24 37 16 294 +14
29JUN26 18.00 C 0.90 0.90 0.85 0.86 -0.23 37 16 1,464 +1
29JUN26 18.50 C 0.49 0.64 0.49 0.62 -0.17 39 97 326 +49
29JUN26 19.00 C 0.46 0.46 0.41 0.42 -0.15 39 8 250 +7
29JUN26 19.50 C 0.24 0.29 0.24 0.28 -0.12 39 2 1,905 -1
29JUN26 20.00 C 0.23 0.23 0.18 0.17 -0.10 38 82 1,249 +32
29JUN26 21.00 C 0.12 0.12 0.10 0.07 -0.05 39 39 314 0
29JUN26 22.00 C 0.07 0.07 0.06 0.03 -0.02 41 16 484 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 41 1 320 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 351 0
29JUN26 25.00 C 0.02 0.02 0.02 0.01 0.00 53 1 906 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 4.09 -0.23 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.60 -0.27 44 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.10 -0.23 39 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.64 -0.22 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.20 -0.23 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.81 -0.29 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.49 -0.21 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.22 -0.17 40 0 25 0
30JUL26 18.50 C 0.87 1.02 0.87 1.00 -0.16 40 78 138 +67
30JUL26 19.00 C 0.84 0.84 0.71 0.82 -0.14 41 63 83 +45
30JUL26 19.50 C 0.63 0.66 0.63 0.66 -0.13 41 30 77 +30
30JUL26 20.00 C 0.00 0.00 0.00 0.52 -0.11 41 0 87 0
30JUL26 21.00 C 0.35 0.35 0.35 0.31 -0.08 40 9 85 +9
30JUL26 22.00 C 0.26 0.26 0.26 0.18 -0.06 41 25 53 0
30JUL26 23.00 C 0.16 0.16 0.16 0.10 -0.04 40 11 137 0
30JUL26 24.00 C 0.12 0.12 0.12 0.06 -0.02 41 25 179 +10
30JUL26 25.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 146 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 162 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 58 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 119 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 201 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 87 0
28AUG26 14.50 C 0.00 0.00 0.00 4.09 -0.30 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.62 -0.25 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.11 -0.31 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.75 -0.20 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.39 -0.15 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.07 -0.14 41 0 0 0
28AUG26 17.50 C 1.70 1.70 1.70 1.79 -0.19 41 1 50 +1
28AUG26 18.00 C 0.00 0.00 0.00 1.53 -0.18 41 0 92 0
28AUG26 18.50 C 1.34 1.34 1.34 1.32 -0.16 41 15 63 +3
28AUG26 19.00 C 1.08 1.08 1.08 1.13 -0.15 42 1 53 0
28AUG26 19.50 C 0.93 0.97 0.93 0.96 -0.14 42 3 22 +1
28AUG26 20.00 C 0.00 0.00 0.00 0.81 -0.13 42 0 45 0
28AUG26 21.00 C 0.00 0.00 0.00 0.56 -0.11 42 0 68 0
28AUG26 22.00 C 0.00 0.00 0.00 0.37 -0.10 41 0 202 0
28AUG26 23.00 C 0.33 0.33 0.32 0.25 -0.07 41 18 60 +2
28AUG26 24.00 C 0.23 0.23 0.22 0.16 -0.05 41 40 57 +12
28AUG26 25.00 C 0.19 0.19 0.19 0.10 -0.04 41 30 82 +30
28AUG26 26.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 6 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 4 0
28AUG26 28.00 C 0.08 0.08 0.08 0.03 -0.01 42 3 5 +1
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
28AUG26 32.00 C 0.04 0.04 0.04 0.01 0.00 46 4 121 -4
29SEP26 10.50 C 0.00 0.00 0.00 8.09 -0.30 71 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.59 -0.23 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.09 -0.25 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.59 -0.30 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.09 -0.26 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.59 -0.29 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.09 -0.27 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.60 -0.26 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.13 -0.26 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.65 -0.29 38 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 3.30 -0.28 41 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.94 -0.21 41 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.62 -0.20 41 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.30 -0.14 40 0 754 0
29SEP26 17.50 C 1.98 1.98 1.98 2.04 -0.12 41 15 68 +15
29SEP26 18.00 C 0.00 0.00 0.00 1.79 -0.18 41 0 116 0
29SEP26 18.50 C 1.52 1.52 1.52 1.58 -0.17 41 15 47 +14
29SEP26 19.00 C 0.00 0.00 0.00 1.39 -0.15 41 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 1.22 -0.15 41 0 201 0
29SEP26 20.00 C 1.07 1.07 1.07 1.06 -0.14 42 150 262 +75
29SEP26 21.00 C 0.82 0.82 0.80 0.79 -0.11 42 90 150 -89
29SEP26 22.00 C 0.64 0.64 0.64 0.58 -0.09 42 15 160 +15
29SEP26 23.00 C 0.50 0.50 0.49 0.42 -0.07 42 30 203 +15
29SEP26 24.00 C 0.00 0.00 0.00 0.30 -0.06 41 0 497 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 -0.05 41 0 167 0
29SEP26 26.00 C 0.24 0.24 0.24 0.15 -0.04 41 30 128 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 43 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 132 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 171 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 43 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 42 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29SEP26 34.00 C 0.06 0.06 0.06 0.01 0.00 43 4 92 -4
30DEC26 10.50 C 0.00 0.00 0.00 8.09 -0.30 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.59 -0.29 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.09 -0.29 46 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 6.59 -0.30 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.09 -0.26 39 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.64 -0.30 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.23 -0.31 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.85 -0.27 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.51 -0.26 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.14 -0.26 42 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.81 -0.25 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.51 -0.23 42 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.23 -0.22 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.95 -0.20 42 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 2.67 -0.25 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 2.47 -0.13 42 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 2.27 -0.16 42 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 2.07 -0.16 42 0 322 0
30DEC26 19.50 C 0.00 0.00 0.00 1.88 -0.16 42 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 1.71 -0.16 42 0 320 0
30DEC26 21.00 C 0.00 0.00 0.00 1.43 -0.12 43 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 1.16 -0.11 43 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 0.95 -0.10 42 0 80 0
30DEC26 24.00 C 0.00 0.00 0.00 0.77 -0.08 42 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 -0.08 42 0 81 0
30DEC26 26.00 C 0.57 0.57 0.57 0.50 -0.06 42 1 40 +1
30DEC26 27.00 C 0.00 0.00 0.00 0.40 -0.05 42 0 23 0
30DEC26 28.00 C 0.00 0.00 0.00 0.32 -0.05 42 0 33 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 10 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 -0.04 42 0 27 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 32 0
30DEC26 34.00 C 0.22 0.22 0.22 0.08 -0.02 42 1 31 +1
30MAR27 10.50 C 0.00 0.00 0.00 8.09 -0.30 44 0 16 0
30MAR27 11.00 C 0.00 0.00 0.00 7.62 -0.27 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.24 -0.30 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.78 -0.27 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.41 -0.25 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.02 -0.14 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.65 -0.24 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.27 -0.12 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.94 -0.11 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.57 -0.14 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.26 -0.26 42 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.97 -0.14 42 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.69 -0.26 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.44 -0.10 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.19 -0.13 42 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 2.96 -0.15 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 2.78 -0.15 42 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 2.58 -0.16 42 0 118 0
30MAR27 19.50 C 0.00 0.00 0.00 2.40 -0.16 43 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.23 -0.15 42 0 212 0
30MAR27 21.00 C 0.00 0.00 0.00 1.91 -0.16 42 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.64 -0.14 42 0 21 0
30MAR27 23.00 C 1.42 1.42 1.42 1.39 -0.12 42 1 3 +1
30MAR27 24.00 C 0.00 0.00 0.00 1.18 -0.12 42 0 16 0
30MAR27 25.00 C 1.12 1.12 1.12 1.00 -0.10 42 2 6 0
30MAR27 26.00 C 0.00 0.00 0.00 0.85 -0.10 42 0 6 0
30MAR27 27.00 C 0.87 0.87 0.87 0.72 -0.08 42 1 1 -1
30MAR27 28.00 C 0.00 0.00 0.00 0.61 -0.08 42 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.52 -0.06 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.44 -0.06 42 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.37 -0.05 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.31 -0.05 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 -0.05 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 5.22 -0.25 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.88 -0.27 41 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.58 -0.15 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.30 -0.22 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.03 -0.25 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.81 -0.18 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.55 -0.24 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.36 -0.20 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.14 -0.23 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.95 -0.16 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.75 -0.18 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.58 -0.17 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.28 -0.16 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.02 -0.14 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.79 -0.13 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.59 -0.13 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.41 -0.13 43 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 1.25 -0.09 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.10 -0.09 43 0 16 0
TOTAL CALL 989 21,502 +367
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 81 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 68 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 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 51 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 527 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 355 0
29JUN26 15.00 P 0.04 0.04 0.03 0.03 0.00 41 50 523 +30
29JUN26 15.50 P 0.07 0.07 0.07 0.05 0.00 39 4 380 -4
29JUN26 16.00 P 0.11 0.13 0.11 0.09 0.00 38 26 3,235 -5
29JUN26 16.50 P 0.19 0.21 0.17 0.17 +0.01 38 48 532 +11
29JUN26 17.00 P 0.35 0.36 0.27 0.28 +0.01 38 42 760 +17
29JUN26 17.50 P 0.55 0.56 0.43 0.44 +0.02 37 39 328 +1
29JUN26 18.00 P 0.72 0.80 0.67 0.67 +0.05 38 64 345 +31
29JUN26 18.50 P 0.92 1.04 0.92 0.94 +0.08 38 35 324 +19
29JUN26 19.00 P 1.34 1.50 1.30 1.30 +0.12 40 5 1,179 -1
29JUN26 19.50 P 1.72 1.77 1.72 1.69 +0.15 41 6 338 +1
29JUN26 20.00 P 2.32 2.32 2.32 2.11 +0.14 42 2 935 -2
29JUN26 21.00 P 3.60 3.60 3.60 3.00 +0.20 44 12 305 -12
29JUN26 22.00 P 4.23 4.23 4.02 3.90 +0.18 0 10 383 0
29JUN26 23.00 P 5.01 5.01 4.98 4.89 +0.07 0 17 254 -17
29JUN26 24.00 P 0.00 0.00 0.00 5.93 +0.16 56 0 154 0
29JUN26 25.00 P 0.00 0.00 0.00 6.95 +0.15 69 0 152 0
29JUN26 26.00 P 0.00 0.00 0.00 7.97 +0.38 80 0 130 0
29JUN26 27.00 P 0.00 0.00 0.00 8.97 +0.32 87 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 9.92 +0.12 77 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 10.81 +0.19 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.92 +0.30 88 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.95 +0.34 105 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.91 +0.25 91 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.92 +0.31 103 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.91 +0.27 101 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 40 0
30JUL26 15.00 P 0.17 0.17 0.17 0.15 +0.01 40 5 20 +5
30JUL26 15.50 P 0.00 0.00 0.00 0.22 +0.01 40 0 33 0
30JUL26 16.00 P 0.00 0.00 0.00 0.32 +0.02 40 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.45 +0.02 40 0 94 0
30JUL26 17.00 P 0.71 0.71 0.62 0.61 +0.03 39 20 98 +5
30JUL26 17.50 P 0.92 0.93 0.82 0.81 +0.05 39 19 47 -12
30JUL26 18.00 P 1.19 1.20 1.05 1.06 +0.08 40 53 182 +27
30JUL26 18.50 P 1.49 1.49 1.37 1.34 +0.10 40 81 156 +65
30JUL26 19.00 P 1.75 1.75 1.64 1.67 +0.13 41 16 125 +15
30JUL26 19.50 P 2.03 2.03 2.03 2.02 +0.14 41 1 37 +1
30JUL26 20.00 P 2.49 2.56 2.49 2.39 +0.15 42 52 73 -27
30JUL26 21.00 P 0.00 0.00 0.00 3.22 +0.22 43 0 111 0
30JUL26 22.00 P 4.14 4.14 4.14 4.10 +0.20 45 6 61 0
30JUL26 23.00 P 0.00 0.00 0.00 5.04 +0.22 47 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 6.01 +0.24 51 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 6.98 +0.18 53 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 7.97 +0.32 57 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 8.97 +0.12 61 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 9.92 +0.12 56 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 10.91 +0.15 56 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.92 +0.29 64 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.95 +0.30 74 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.91 +0.25 67 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.92 +0.29 74 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.91 +0.27 73 0 0 0
28AUG26 14.50 P 0.22 0.22 0.22 0.21 0.00 41 1 2 +1
28AUG26 15.00 P 0.00 0.00 0.00 0.30 +0.02 41 0 37 0
28AUG26 15.50 P 0.42 0.42 0.42 0.40 +0.02 41 10 31 +10
28AUG26 16.00 P 0.00 0.00 0.00 0.53 +0.02 41 0 65 0
28AUG26 16.50 P 0.00 0.00 0.00 0.68 +0.02 40 0 87 0
28AUG26 17.00 P 0.90 0.90 0.90 0.87 +0.04 40 1 29 -1
28AUG26 17.50 P 1.17 1.17 1.17 1.08 +0.05 40 1 28 0
28AUG26 18.00 P 1.40 1.40 1.40 1.34 +0.08 41 7 66 +7
28AUG26 18.50 P 1.76 1.76 1.76 1.61 +0.08 41 15 67 0
28AUG26 19.00 P 1.98 1.98 1.94 1.93 +0.10 41 31 114 +30
28AUG26 19.50 P 2.36 2.36 2.36 2.27 +0.13 42 15 113 +13
28AUG26 20.00 P 0.00 0.00 0.00 2.63 +0.14 42 0 51 0
28AUG26 21.00 P 0.00 0.00 0.00 3.42 +0.15 43 0 27 0
28AUG26 22.00 P 4.27 4.27 4.27 4.26 +0.15 44 1 49 +1
28AUG26 23.00 P 0.00 0.00 0.00 5.14 +0.11 45 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.06 +0.10 46 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 7.03 +0.23 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.97 +0.27 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.97 +0.12 52 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.93 +0.13 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.91 +0.15 48 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.92 +0.19 54 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.95 +0.25 63 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.91 +0.25 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 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 42 0 97 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 0.00 41 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 0.00 41 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 +0.01 41 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.34 +0.03 41 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.44 +0.02 41 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.57 +0.04 41 2 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 +0.04 41 0 281 0
29SEP26 16.50 P 0.89 0.89 0.89 0.88 +0.05 41 177 583 +128
29SEP26 17.00 P 1.07 1.07 1.07 1.07 +0.05 40 1 997 +1
29SEP26 17.50 P 0.00 0.00 0.00 1.30 +0.07 40 0 202 0
29SEP26 18.00 P 1.58 1.58 1.57 1.56 +0.07 41 73 706 -54
29SEP26 18.50 P 1.92 1.92 1.85 1.85 +0.09 41 16 105 +16
29SEP26 19.00 P 2.31 2.31 2.31 2.14 +0.09 41 15 139 +15
29SEP26 19.50 P 0.00 0.00 0.00 2.48 +0.11 41 0 122 0
29SEP26 20.00 P 0.00 0.00 0.00 2.86 +0.13 43 0 73 0
29SEP26 21.00 P 0.00 0.00 0.00 3.59 +0.08 43 0 105 0
29SEP26 22.00 P 4.43 4.43 4.43 4.30 -0.01 40 1 44 +1
29SEP26 23.00 P 5.27 5.27 5.27 5.14 +0.10 39 1 728 0
29SEP26 24.00 P 0.00 0.00 0.00 6.15 +0.09 44 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 7.07 +0.22 45 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.04 +0.26 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.01 +0.16 49 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 9.98 +0.16 50 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 10.97 +0.18 52 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.96 +0.16 54 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 12.96 +0.26 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.96 +0.30 59 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.95 +0.27 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.95 +0.22 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 +0.01 42 0 33 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 +0.02 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 +0.02 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 0.00 41 0 56 0
30DEC26 14.50 P 0.00 0.00 0.00 0.68 +0.02 42 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 0.82 +0.02 41 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 0.98 +0.02 41 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 1.16 +0.04 41 0 179 0
30DEC26 16.50 P 0.00 0.00 0.00 1.36 +0.05 41 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 1.58 +0.06 41 0 828 0
30DEC26 17.50 P 0.00 0.00 0.00 1.82 +0.07 41 0 90 0
30DEC26 18.00 P 0.00 0.00 0.00 2.08 +0.07 41 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 2.36 +0.08 41 0 73 0
30DEC26 19.00 P 0.00 0.00 0.00 2.67 +0.09 41 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 2.99 +0.10 42 0 346 0
30DEC26 20.00 P 0.00 0.00 0.00 3.34 +0.12 42 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 4.09 +0.16 43 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.87 +0.19 44 0 15 0
30DEC26 23.00 P 5.63 5.63 5.63 5.67 +0.18 44 1 1 +1
30DEC26 24.00 P 0.00 0.00 0.00 6.52 +0.22 45 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.34 +0.18 44 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.26 +0.21 45 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.13 +0.19 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.10 +0.10 46 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 11.01 +0.22 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.01 +0.21 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.99 +0.29 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.97 +0.15 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.96 +0.28 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.95 +0.19 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 0.00 42 0 4 0
30MAR27 11.00 P 0.26 0.26 0.26 0.22 0.00 42 1 11 +1
30MAR27 11.50 P 0.00 0.00 0.00 0.28 0.00 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 +0.01 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.46 +0.01 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.57 +0.04 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.69 +0.02 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.82 +0.03 42 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 0.97 +0.04 42 0 46 0
30MAR27 15.00 P 1.16 1.16 1.16 1.13 +0.04 41 15 340 -2
30MAR27 15.50 P 0.00 0.00 0.00 1.30 +0.04 41 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.50 +0.02 41 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.71 +0.01 41 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.94 +0.06 41 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.19 +0.06 41 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.46 +0.02 41 0 45 0
30MAR27 18.50 P 0.00 0.00 0.00 2.74 +0.08 41 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 3.04 +0.09 41 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 3.35 +0.09 41 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.70 +0.11 42 0 347 0
30MAR27 21.00 P 4.44 4.44 4.44 4.40 +0.13 42 15 286 +15
30MAR27 22.00 P 0.00 0.00 0.00 5.17 +0.18 43 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 5.93 +0.07 43 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 6.74 +0.08 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.59 +0.18 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.44 +0.08 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.31 +0.18 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.21 +0.07 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.13 +0.23 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.06 +0.09 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.01 +0.13 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.98 +0.16 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.99 +0.29 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.97 +0.17 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.30 +0.03 43 0 4 0
29JUN27 15.00 P 1.53 1.53 1.53 1.49 +0.04 43 1 1 +1
29JUN27 15.50 P 0.00 0.00 0.00 1.70 +0.04 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.92 +0.04 43 0 1 0
29JUN27 16.50 P 0.00 0.00 0.00 2.15 +0.04 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.41 +0.06 43 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 2.67 +0.08 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.94 +0.09 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.23 +0.10 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.53 +0.10 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.85 +0.11 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.15 +0.10 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.88 +0.15 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.58 +0.09 44 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.31 +0.16 44 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 7.09 +0.15 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.90 +0.14 44 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 8.72 +0.15 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.57 +0.16 44 0 20 0
TOTAL PUT 1,014 25,962 +332
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$ 9.83
29JUN26 4.90 C 0.00 0.00 0.00 4.95 -0.04 121 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.85 -0.03 117 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.61 -0.03 121 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.33 -0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.08 -0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.86 -0.02 96 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.62 -0.02 96 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.37 -0.02 88 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.12 -0.02 81 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.87 0.00 74 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.62 0.00 67 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.37 0.00 61 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.11 -0.04 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.87 -0.05 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.60 -0.03 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.38 -0.03 39 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 1.13 -0.05 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.92 -0.04 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.72 -0.04 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.55 -0.04 34 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.39 -0.04 33 0 72 0
29JUN26 10.00 C 0.24 0.24 0.24 0.29 -0.02 34 2 107 -2
29JUN26 10.50 C 0.00 0.00 0.00 0.13 -0.03 34 0 269 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 302 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.62 -0.04 37 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.37 -0.09 33 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.14 -0.05 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.87 -0.11 25 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.64 -0.08 28 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.46 -0.04 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.23 -0.06 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.07 -0.03 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.90 -0.03 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.75 -0.02 36 0 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.60 -0.02 35 0 44 0
30JUL26 10.00 C 0.48 0.48 0.48 0.49 -0.02 35 15 49 -15
30JUL26 10.50 C 0.31 0.31 0.31 0.32 -0.01 36 15 62 0
30JUL26 11.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 0.00 37 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 2.62 -0.08 24 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.39 -0.08 34 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.16 -0.07 35 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.93 -0.08 34 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.72 -0.06 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.53 -0.05 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.34 -0.04 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.20 -0.03 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.04 -0.03 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.88 -0.02 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.76 -0.01 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.65 -0.02 38 0 57 0
28AUG26 10.50 C 0.43 0.44 0.43 0.45 -0.04 38 60 168 +60
28AUG26 11.00 C 0.31 0.31 0.31 0.33 -0.02 39 30 72 +30
28AUG26 11.50 C 0.00 0.00 0.00 0.23 0.00 39 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 33 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.01 37 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 42 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 4.11 -0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.62 -0.06 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.37 -0.07 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.14 -0.05 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.89 -0.07 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.66 -0.06 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.43 -0.06 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.21 -0.05 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.99 -0.05 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.78 -0.05 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.59 -0.04 36 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.40 -0.05 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.23 -0.05 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.11 -0.03 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.97 -0.01 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.84 -0.01 37 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 0.72 -0.02 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 -0.02 37 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.40 -0.01 37 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 0.00 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 0.00 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.87 -0.06 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.64 -0.06 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.40 -0.06 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.18 -0.05 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.96 -0.05 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.74 -0.05 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.53 -0.05 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.34 -0.04 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.14 -0.05 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.96 -0.05 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.79 -0.05 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.63 -0.04 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.48 -0.04 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.34 -0.04 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.23 -0.02 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.12 -0.04 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 -0.07 35 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.85 +0.02 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 -0.02 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 -0.01 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.43 -0.01 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.88 -0.05 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.69 -0.05 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.51 -0.05 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 2.36 -0.02 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.17 -0.04 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.00 -0.06 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.87 -0.04 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.72 -0.04 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.59 -0.04 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.47 -0.03 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.35 -0.04 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 1.24 -0.03 36 0 0 0
30MAR27 10.50 C 1.10 1.10 1.10 1.09 0.00 37 2 20 -2
30MAR27 11.00 C 0.90 0.90 0.90 0.88 -0.02 36 5 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.75 -0.01 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 -0.02 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 -0.01 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 -0.02 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 -0.02 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 -0.01 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.81 - 36 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 2.66 -0.04 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.48 -0.05 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.32 -0.05 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.18 -0.04 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.04 -0.03 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.90 -0.03 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.77 -0.03 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.65 -0.03 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.54 -0.02 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 1.45 -0.01 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.25 -0.02 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.09 -0.02 36 0 0 0
29JUN27 11.50 C 0.90 0.90 0.90 0.95 -0.01 36 2 2 +2
29JUN27 12.00 C 0.76 0.76 0.76 0.82 -0.01 36 5 5 +5
29JUN27 12.50 C 0.00 0.00 0.00 0.71 -0.01 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.53 0.00 37 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.45 -0.02 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.39 -0.02 37 0 0 0
TOTAL CALL 136 3,407 +78
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 35 0 125 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 172 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 34 0 62 0
29JUN26 9.25 P 0.12 0.12 0.12 0.12 0.00 33 53 152 0
29JUN26 9.50 P 0.19 0.19 0.19 0.20 +0.01 34 15 88 0
29JUN26 9.75 P 0.32 0.32 0.32 0.29 0.00 32 15 118 0
29JUN26 10.00 P 0.44 0.45 0.44 0.45 +0.01 35 30 110 -30
29JUN26 10.50 P 0.00 0.00 0.00 0.78 +0.02 34 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.24 +0.06 40 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.68 +0.01 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.17 +0.01 0 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.67 +0.04 0 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.17 +0.04 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.68 +0.05 86 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.19 +0.04 97 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 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 0.06 0.06 0.06 0.06 0.00 35 10 28 +10
30JUL26 8.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 0.00 35 0 60 0
30JUL26 9.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 77 0
30JUL26 9.25 P 0.00 0.00 0.00 0.28 +0.02 35 0 45 0
30JUL26 9.50 P 0.38 0.38 0.38 0.39 +0.03 36 15 41 -15
30JUL26 9.75 P 0.49 0.51 0.49 0.50 +0.02 36 150 189 +135
30JUL26 10.00 P 0.63 0.64 0.63 0.63 +0.02 36 30 39 +7
30JUL26 10.50 P 0.00 0.00 0.00 0.94 +0.02 35 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.35 +0.04 38 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.79 +0.05 41 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.25 +0.07 43 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.73 +0.08 46 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.19 +0.06 44 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.69 +0.04 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.22 +0.07 60 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.72 +0.07 64 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.22 +0.09 69 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.69 +0.06 65 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.19 +0.04 69 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 0.07 +0.01 40 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.13 0.00 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 +0.02 39 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.23 +0.01 38 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.30 +0.01 38 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.38 +0.01 38 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.49 +0.02 39 0 19 0
28AUG26 9.50 P 0.00 0.00 0.00 0.60 +0.01 38 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.74 +0.02 39 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.88 +0.02 39 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.19 +0.02 39 0 40 0
28AUG26 11.00 P 0.00 0.00 0.00 1.60 +0.04 42 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 2.01 +0.03 43 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.45 +0.03 45 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.92 +0.05 47 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.39 +0.06 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.88 +0.07 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.36 +0.07 56 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.86 +0.08 60 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.31 +0.04 57 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.84 +0.08 65 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.33 +0.08 67 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 0.10 +0.01 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.01 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 0.00 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 +0.01 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 +0.01 38 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 +0.01 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 +0.02 38 0 13 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 +0.02 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.71 +0.03 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.84 +0.03 38 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.98 +0.02 38 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.29 +0.02 38 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.67 +0.02 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.07 +0.03 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.50 +0.04 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.95 +0.04 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.41 +0.04 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.88 +0.05 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.36 +0.05 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.86 +0.07 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.33 +0.06 52 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.84 +0.08 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.33 +0.08 58 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 0.16 -0.01 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.21 -0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 0.00 37 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 0.00 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 -0.01 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 0.00 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 0.00 37 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 +0.01 37 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.93 +0.01 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.07 +0.03 38 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.21 +0.03 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.52 +0.02 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.87 +0.03 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.25 +0.03 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.64 +0.02 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.05 +0.02 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.50 +0.04 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.95 +0.04 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.41 +0.05 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.88 +0.05 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.36 +0.06 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.84 +0.04 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.33 +0.06 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 0.00 37 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 0.00 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 0.00 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 0.00 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 0.00 37 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 +0.01 37 0 0 0
30MAR27 9.00 P 0.89 0.89 0.89 0.87 +0.01 37 1 1 0
30MAR27 9.25 P 1.00 1.00 1.00 0.99 +0.02 37 1 0 -1
30MAR27 9.50 P 0.00 0.00 0.00 1.11 +0.02 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.25 +0.03 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.38 +0.02 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.70 +0.03 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.03 +0.02 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.40 +0.04 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.78 +0.04 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.17 +0.03 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.59 +0.04 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.02 +0.04 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 +0.04 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.92 +0.04 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.39 +0.05 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.86 +0.04 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.35 +0.05 42 0 0 0
29JUN27 7.50 P 0.50 0.50 0.50 0.45 - 37 4 4 -
29JUN27 7.75 P 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.62 +0.01 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.71 +0.01 38 0 0 0
29JUN27 8.50 P 0.83 0.83 0.83 0.81 +0.01 38 1 1 +1
29JUN27 8.75 P 0.93 0.93 0.93 0.92 +0.01 38 1 1 +1
29JUN27 9.00 P 0.00 0.00 0.00 1.04 +0.02 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.16 +0.01 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.29 +0.01 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.43 +0.02 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.58 +0.02 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.89 +0.03 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.22 +0.03 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.58 +0.04 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.94 +0.03 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.32 +0.03 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.72 +0.03 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.14 +0.04 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.56 +0.03 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.99 +0.03 39 0 0 0
TOTAL PUT 326 3,783 +108
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$ 57.60
29JUN26 14.00 C 0.00 0.00 0.00 43.63 -2.95 172 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 43.13 -2.95 162 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 42.63 -2.95 151 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 42.13 -2.93 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 41.64 -2.94 172 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 41.27 -2.81 234 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 40.64 -2.94 161 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 40.13 -2.92 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 39.63 -2.92 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 39.15 -2.92 160 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 38.64 -2.92 137 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 38.14 -2.91 130 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 37.64 -3.04 122 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 36.64 -2.99 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 35.62 -2.95 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 34.64 -2.92 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 33.66 -2.96 125 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 32.77 -2.80 157 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 31.60 -3.10 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 30.60 -3.06 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 29.61 -3.06 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 28.67 -2.99 99 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.62 -3.19 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.74 -2.87 113 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.62 -2.99 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.80 -2.82 111 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.63 -2.99 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.74 -2.88 91 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.73 -2.89 84 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.72 -2.92 77 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.67 -2.97 0 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 18.68 -2.95 52 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 17.71 -2.99 62 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 16.79 -2.92 70 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.82 -2.96 68 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 14.94 -2.72 73 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 13.86 -2.83 63 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 12.80 -3.17 53 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 11.87 -3.13 54 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 10.71 -3.29 34 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 10.07 -3.02 55 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 9.21 -2.77 55 0 1 0
29JUN26 50.00 C 0.00 0.00 0.00 8.37 -2.44 55 0 251 0
29JUN26 52.50 C 0.00 0.00 0.00 6.46 -2.49 56 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 4.81 -2.24 55 0 32 0
29JUN26 57.50 C 3.69 3.69 3.31 3.46 -1.94 55 103 317 +36
29JUN26 60.00 C 2.95 2.95 2.40 2.48 -1.56 57 152 255 +144
29JUN26 62.50 C 2.22 2.22 1.59 1.66 -1.31 56 116 860 +19
29JUN26 65.00 C 0.00 0.00 0.00 1.08 -1.03 56 0 756 0
29JUN26 67.50 C 1.15 1.15 0.83 0.68 -0.77 56 55 324 -38
29JUN26 70.00 C 0.83 0.83 0.61 0.42 -0.55 56 57 609 +8
29JUN26 72.50 C 0.62 0.62 0.60 0.25 -0.38 56 47 484 +45
29JUN26 75.00 C 0.46 0.46 0.44 0.15 -0.25 56 30 1,460 -15
29JUN26 77.50 C 0.30 0.30 0.30 0.08 -0.17 55 50 584 +44
29JUN26 80.00 C 0.21 0.21 0.21 0.05 -0.11 56 2 3,139 0
29JUN26 82.50 C 0.20 0.20 0.20 0.03 -0.07 57 20 519 0
29JUN26 85.00 C 0.15 0.15 0.15 0.02 -0.04 58 1 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 161 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 530 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 211 0
29JUN26 95.00 C 0.08 0.08 0.08 0.01 0.00 68 65 173 -35
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 398 0
30JUL26 45.00 C 0.00 0.00 0.00 13.45 - 54 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 12.64 -2.90 55 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.81 -2.87 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.10 -2.74 56 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.42 -2.66 57 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.84 -2.45 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 8.21 -2.28 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.77 -2.09 59 0 60 0
30JUL26 57.50 C 5.63 5.63 5.63 5.46 -1.96 59 10 30 0
30JUL26 60.00 C 5.00 5.00 4.71 4.53 -1.64 60 13 81 0
30JUL26 62.50 C 3.90 3.90 3.90 3.67 -1.52 60 10 70 +10
30JUL26 65.00 C 0.00 0.00 0.00 2.91 -1.33 60 2 394 0
30JUL26 67.50 C 0.00 0.00 0.00 2.28 -1.14 60 0 91 0
30JUL26 70.00 C 2.27 2.27 2.19 1.78 -0.97 60 50 244 +39
30JUL26 72.50 C 0.00 0.00 0.00 1.38 -0.81 60 0 293 0
30JUL26 75.00 C 0.00 0.00 0.00 1.06 -0.67 60 0 692 0
30JUL26 77.50 C 1.38 1.38 1.17 0.81 -0.56 60 19 104 +5
30JUL26 80.00 C 0.00 0.00 0.00 0.61 -0.46 60 0 144 0
30JUL26 82.50 C 0.00 0.00 0.00 0.46 -0.37 59 0 77 0
30JUL26 85.00 C 0.00 0.00 0.00 0.35 -0.30 60 0 400 0
30JUL26 87.50 C 0.00 0.00 0.00 0.26 -0.24 59 0 236 0
30JUL26 90.00 C 0.61 0.61 0.61 0.20 -0.18 60 2 806 0
30JUL26 92.50 C 0.69 0.69 0.69 0.15 -0.15 60 1 426 +1
30JUL26 95.00 C 0.00 0.00 0.00 0.11 -0.12 60 0 52 0
30JUL26 97.50 C 0.00 0.00 0.00 0.08 -0.09 59 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.06 -0.07 60 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.05 -0.05 60 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 0.04 -0.04 61 0 136 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 -0.03 61 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 -0.03 60 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 775 0
28AUG26 45.00 C 0.00 0.00 0.00 14.20 - 56 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 13.45 -2.61 56 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.67 -2.77 56 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.04 -2.55 57 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.35 -2.59 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.76 -2.30 58 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 9.55 -1.95 61 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 8.08 -2.03 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 6.94 -1.90 60 0 0 0
28AUG26 60.00 C 6.21 6.21 6.21 6.01 -1.73 61 15 15 +15
28AUG26 62.50 C 0.00 0.00 0.00 5.19 -1.56 62 0 15 0
28AUG26 65.00 C 4.68 4.68 4.68 4.37 -1.44 62 7 54 +7
28AUG26 67.50 C 3.80 3.80 3.80 3.67 -1.30 62 2 97 0
28AUG26 70.00 C 0.00 0.00 0.00 3.06 -1.17 62 0 105 0
28AUG26 72.50 C 3.09 3.09 3.09 2.55 -1.03 62 10 30 -10
28AUG26 75.00 C 0.00 0.00 0.00 2.12 -0.91 62 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 1.76 -0.79 62 0 63 0
28AUG26 80.00 C 2.17 2.17 2.17 1.45 -0.69 62 5 72 +5
28AUG26 82.50 C 0.00 0.00 0.00 1.20 -0.60 62 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.99 -0.52 62 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 0.81 -0.45 61 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.67 -0.38 62 0 34 0
28AUG26 92.50 C 0.00 0.00 0.00 0.55 -0.33 62 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.45 -0.28 61 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.37 -0.24 62 0 39 0
28AUG26 100.00 C 0.00 0.00 0.00 0.30 -0.19 61 15 75 +15
28AUG26 102.50 C 0.00 0.00 0.00 0.24 -0.18 61 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.19 -0.16 61 0 21 0
28AUG26 107.50 C 0.60 0.60 0.60 0.16 -0.12 61 2 5 +2
28AUG26 110.00 C 0.00 0.00 0.00 0.13 -0.10 61 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.11 -0.08 61 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 36.83 -2.92 75 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 35.83 -3.03 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 34.67 -3.21 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 33.70 -3.24 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 32.77 -2.96 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 32.00 -2.81 73 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 30.78 -3.24 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 30.05 -2.80 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 29.06 -2.86 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 28.06 -2.97 63 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 26.92 -3.19 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 26.14 -2.89 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 25.16 -3.07 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 24.25 -2.88 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.33 -2.93 58 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 22.28 -2.99 54 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 21.51 -2.84 57 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 20.60 -2.86 57 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 19.75 -2.87 57 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 18.78 -2.91 54 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 17.92 -2.91 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.19 -2.87 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.44 -2.80 56 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 15.73 -2.71 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.04 -2.50 57 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 14.38 -2.46 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.73 -2.34 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.11 -2.29 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 12.50 -2.22 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.92 -2.15 59 0 10 0
29SEP26 52.50 C 10.47 10.47 10.45 10.88 -1.70 63 30 32 +16
29SEP26 55.00 C 9.27 9.48 9.16 9.44 -1.71 61 75 1,045 +73
29SEP26 57.50 C 9.00 9.00 8.70 8.58 -1.46 64 11 1,562 +11
29SEP26 60.00 C 7.34 7.40 7.34 7.39 -1.45 63 19 1,522 +19
29SEP26 62.50 C 0.00 0.00 0.00 6.66 -0.94 64 0 932 0
29SEP26 65.00 C 6.00 6.00 6.00 5.84 -1.25 64 4 59 +4
29SEP26 67.50 C 0.00 0.00 0.00 5.09 -1.13 64 0 588 0
29SEP26 70.00 C 0.00 0.00 0.00 4.43 -1.01 64 0 323 0
29SEP26 72.50 C 0.00 0.00 0.00 3.85 -0.90 64 0 127 0
29SEP26 75.00 C 0.00 0.00 0.00 3.35 -0.79 64 0 1,133 0
29SEP26 77.50 C 3.75 3.78 3.75 2.90 -0.71 64 6 834 +3
29SEP26 80.00 C 0.00 0.00 0.00 2.51 -0.63 63 0 1,045 0
29SEP26 82.50 C 0.00 0.00 0.00 2.17 -0.48 63 0 65 0
29SEP26 85.00 C 2.79 2.79 2.79 1.88 -0.42 63 67 309 +67
29SEP26 87.50 C 0.00 0.00 0.00 1.62 -0.37 63 0 136 0
29SEP26 90.00 C 0.00 0.00 0.00 1.40 -0.32 63 0 294 0
29SEP26 92.50 C 2.20 2.20 2.20 1.21 -0.28 63 75 486 +75
29SEP26 95.00 C 2.05 2.07 2.04 1.05 -0.24 63 139 340 +139
29SEP26 97.50 C 1.91 1.93 1.89 0.90 -0.22 63 385 1,054 +385
29SEP26 100.00 C 1.76 1.80 1.75 0.78 -0.19 63 257 1,693 +257
29SEP26 102.50 C 0.00 0.00 0.00 0.67 -0.17 63 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 0.58 -0.14 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 0.50 -0.12 63 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 0.43 -0.11 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.37 -0.10 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.78 -2.83 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.08 -2.77 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.41 -2.63 57 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.67 -2.56 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.96 -2.53 57 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 18.32 -2.57 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.70 -2.43 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.21 -2.30 59 0 0 0
30DEC26 46.00 C 17.50 17.50 17.50 16.55 -2.95 59 14 1 -13
30DEC26 47.00 C 0.00 0.00 0.00 16.11 -2.15 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.46 -2.21 59 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 14.90 -2.20 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.43 -2.13 60 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 13.18 -2.04 60 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 12.02 -2.05 60 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 11.11 -1.94 62 0 2,427 0
30DEC26 60.00 C 10.29 10.29 10.29 10.56 -1.37 64 15 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 9.45 -1.71 63 0 901 0
30DEC26 65.00 C 0.00 0.00 0.00 8.77 -1.64 64 0 332 0
30DEC26 67.50 C 0.00 0.00 0.00 7.98 -1.67 64 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 7.27 -1.57 64 0 472 0
30DEC26 72.50 C 7.13 7.13 7.13 6.62 -1.48 63 15 39 +5
30DEC26 75.00 C 0.00 0.00 0.00 6.02 -1.40 63 0 443 0
30DEC26 77.50 C 0.00 0.00 0.00 5.48 -1.32 63 0 200 0
30DEC26 80.00 C 0.00 0.00 0.00 4.99 -1.23 63 0 103 0
30DEC26 82.50 C 0.00 0.00 0.00 4.54 -1.16 63 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 4.13 -1.09 63 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 3.76 -1.02 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 3.42 -0.96 63 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 3.12 -0.89 63 0 0 0
30DEC26 95.00 C 4.08 4.08 4.08 2.84 -0.84 63 30 45 +15
30DEC26 97.50 C 0.00 0.00 0.00 2.59 -0.78 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.36 -0.73 63 0 9 0
30DEC26 102.50 C 3.41 3.48 3.41 2.15 -0.68 63 60 60 +60
30DEC26 105.00 C 3.31 3.31 3.31 1.96 -0.64 63 30 200 0
30DEC26 107.50 C 0.00 0.00 0.00 1.79 -0.59 63 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.63 -0.56 63 0 212 0
30DEC26 112.50 C 0.00 0.00 0.00 1.49 -0.52 63 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 19.88 -2.46 58 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 19.29 -2.42 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.72 -2.39 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.27 -2.26 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.65 -2.32 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.14 -2.26 59 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 16.68 -2.34 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.16 -2.19 59 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 15.11 -2.03 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.11 -1.90 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.18 -1.87 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.25 -1.89 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.59 -1.72 62 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 10.98 -1.57 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 10.20 -1.63 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 9.47 -1.68 63 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 8.79 -1.61 63 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 8.17 -1.53 63 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 7.59 -1.46 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.05 -1.39 63 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 6.56 -1.32 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.10 -1.26 63 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 5.67 -1.20 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.28 -1.14 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 4.91 -1.09 62 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 4.57 -1.04 62 0 0 0
30MAR27 97.50 C 6.30 6.30 6.30 4.26 -0.98 62 1 7 0
30MAR27 100.00 C 0.00 0.00 0.00 3.97 -0.93 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 3.70 -0.89 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.45 -0.84 62 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 3.22 -0.80 62 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 3.00 -0.76 62 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.80 -0.73 62 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 20.15 - 59 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 19.69 -2.48 60 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 19.21 -2.44 60 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 18.70 -2.44 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.26 -2.28 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.99 -1.98 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.91 -2.18 61 0 0 0
29JUN27 55.00 C 16.80 16.80 16.80 15.96 -2.10 62 14 14 +14
29JUN27 57.50 C 0.00 0.00 0.00 15.09 -2.01 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.29 -1.94 63 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.56 -1.86 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.86 -1.82 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.15 -1.79 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.44 -1.73 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.73 -1.73 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.09 -1.67 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.54 -1.51 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.99 -1.49 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.45 -1.48 63 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.94 -1.45 63 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.53 -1.31 63 0 0 0
TOTAL CALL 2,108 46,352 +1,427
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 175 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 171 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 156 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 149 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 +0.02 56 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 +0.04 57 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 +0.06 56 0 132 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 +0.08 56 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.28 +0.11 56 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.39 +0.16 56 0 54 0
29JUN26 49.00 P 0.00 0.00 0.00 0.53 +0.21 56 0 115 0
29JUN26 50.00 P 0.64 0.64 0.64 0.68 +0.25 55 2 123 +2
29JUN26 52.50 P 1.12 1.21 1.12 1.23 +0.45 55 20 287 +15
29JUN26 55.00 P 1.75 2.08 1.75 2.05 +0.70 54 38 309 +33
29JUN26 57.50 P 2.70 3.30 2.70 3.25 +1.07 55 9 275 -2
29JUN26 60.00 P 4.51 4.58 4.41 4.82 +1.47 57 9 980 -8
29JUN26 62.50 P 0.00 0.00 0.00 6.50 +1.75 57 0 1,136 0
29JUN26 65.00 P 8.84 8.84 8.84 8.34 +2.13 55 2 505 0
29JUN26 67.50 P 0.00 0.00 0.00 10.47 +2.22 56 0 349 0
29JUN26 70.00 P 12.00 13.00 12.00 12.89 +2.30 62 8 534 -6
29JUN26 72.50 P 15.40 15.40 15.20 15.18 +2.69 61 22 216 0
29JUN26 75.00 P 0.00 0.00 0.00 17.49 +2.52 57 0 234 0
29JUN26 77.50 P 0.00 0.00 0.00 20.16 +2.69 73 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 22.75 +2.96 83 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 24.99 +2.92 74 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 27.64 +2.69 89 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 29.95 +2.73 79 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 32.50 +3.05 89 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 34.90 +2.95 0 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 37.40 +2.95 0 0 9 -15
29JUN26 97.50 P 0.00 0.00 0.00 39.90 +2.95 0 0 23 0
29JUN26 100.00 P 0.00 0.00 0.00 42.40 +2.79 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 44.90 +2.80 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 47.40 +2.95 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 49.93 +2.89 107 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 52.43 +2.82 111 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 54.94 +2.99 116 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.83 - 59 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 1.01 +0.28 59 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 1.21 +0.32 58 0 12 0
30JUL26 48.00 P 0.00 0.00 0.00 1.43 +0.37 59 0 72 0
30JUL26 49.00 P 1.44 1.44 1.44 1.69 +0.42 58 13 209 -13
30JUL26 50.00 P 1.59 1.90 1.59 1.96 +0.49 58 6 189 +4
30JUL26 52.50 P 2.59 2.59 2.59 2.79 +0.65 58 3 268 +3
30JUL26 55.00 P 3.64 3.64 3.55 3.92 +0.94 59 12 83 +12
30JUL26 57.50 P 5.17 5.17 5.17 5.24 +1.18 60 5 499 +5
30JUL26 60.00 P 0.00 0.00 0.00 6.73 +1.40 60 0 152 0
30JUL26 62.50 P 8.50 8.50 8.50 8.47 +1.64 62 5 135 +5
30JUL26 65.00 P 0.00 0.00 0.00 10.29 +1.78 63 0 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 12.24 +1.92 64 0 230 0
30JUL26 70.00 P 0.00 0.00 0.00 14.30 +2.21 65 1 178 +1
30JUL26 72.50 P 0.00 0.00 0.00 16.47 +2.39 66 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 18.69 +2.52 68 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 21.08 +2.52 71 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 23.06 +2.22 66 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 25.64 +2.67 72 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 28.05 +2.83 74 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 30.28 +2.58 71 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 32.71 +2.66 72 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 35.23 +2.93 76 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 37.53 +2.84 71 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 40.21 +2.94 82 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 42.63 +3.02 82 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 45.10 +3.00 84 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 47.44 +2.99 76 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 49.93 +2.89 78 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 52.57 +2.96 90 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 54.94 +2.97 84 0 0 0
28AUG26 45.00 P 1.46 1.46 1.46 1.59 - 60 5 5 -
28AUG26 46.00 P 0.00 0.00 0.00 1.84 +0.38 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 2.11 +0.44 60 0 25 0
28AUG26 48.00 P 0.00 0.00 0.00 2.38 +0.47 60 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 2.71 +0.53 60 15 171 +15
28AUG26 50.00 P 0.00 0.00 0.00 3.06 +0.60 60 0 35 0
28AUG26 52.50 P 0.00 0.00 0.00 4.05 +0.77 60 0 6 0
28AUG26 55.00 P 5.00 5.00 5.00 5.17 +0.93 60 2 113 -2
28AUG26 57.50 P 0.00 0.00 0.00 6.57 +1.25 61 0 36 0
28AUG26 60.00 P 0.00 0.00 0.00 8.14 +1.41 62 0 83 0
28AUG26 62.50 P 0.00 0.00 0.00 9.74 +1.39 62 0 11 0
28AUG26 65.00 P 11.71 11.71 11.71 11.58 +1.66 64 15 46 +15
28AUG26 67.50 P 0.00 0.00 0.00 13.49 +1.76 65 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 15.39 +1.83 65 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 17.46 +2.00 66 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 19.53 +2.09 66 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 21.73 +2.14 67 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 24.15 +2.38 70 0 47 0
28AUG26 82.50 P 0.00 0.00 0.00 26.47 +2.53 72 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 28.79 +2.50 73 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 30.73 +2.21 68 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 33.56 +2.71 77 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 35.61 +2.75 72 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 38.15 +2.78 76 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 40.37 +2.50 73 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 42.80 +2.69 74 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 45.24 +2.66 75 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 47.68 +2.69 76 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 50.10 +2.69 75 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 52.62 +2.87 78 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 55.01 +2.87 76 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.02 64 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.02 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.03 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 +0.04 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 +0.06 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 +0.07 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 +0.09 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.31 +0.12 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 +0.13 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.46 +0.15 63 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.54 +0.15 62 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.66 +0.18 62 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.78 +0.21 62 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.92 +0.23 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.09 +0.30 62 0 223 0
29SEP26 40.00 P 0.00 0.00 0.00 1.26 +0.33 62 0 53 0
29SEP26 41.00 P 0.00 0.00 0.00 1.46 +0.36 62 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 1.68 +0.41 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.90 +0.49 62 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 2.17 +0.54 62 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 2.45 +0.60 62 0 152 0
29SEP26 46.00 P 0.00 0.00 0.00 2.73 +0.65 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.05 +0.69 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.40 +0.76 62 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 3.76 +0.83 62 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 4.12 +0.85 62 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 5.18 +1.03 61 0 124 0
29SEP26 55.00 P 5.69 5.69 5.69 6.36 +1.16 61 4 967 0
29SEP26 57.50 P 0.00 0.00 0.00 7.68 +1.19 61 0 1,589 0
29SEP26 60.00 P 0.00 0.00 0.00 9.28 +1.34 62 0 1,487 0
29SEP26 62.50 P 0.00 0.00 0.00 11.00 +1.87 64 0 946 0
29SEP26 65.00 P 0.00 0.00 0.00 12.78 +1.67 64 0 101 0
29SEP26 67.50 P 0.00 0.00 0.00 14.67 +1.83 65 0 36 0
29SEP26 70.00 P 0.00 0.00 0.00 16.52 +1.92 65 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 18.66 +2.15 68 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 20.73 +2.29 68 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 22.85 +2.35 69 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 25.05 +2.47 70 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 27.26 +2.49 71 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 29.53 +2.56 72 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 31.78 +2.54 73 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 34.04 +2.49 73 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 36.18 +2.30 71 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 38.70 +2.47 74 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.20 +2.52 77 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.55 +2.71 77 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.92 +2.76 78 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.31 +2.80 78 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.65 +2.78 78 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.93 +2.50 76 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.49 +2.67 79 0 0 0
30DEC26 38.00 P 1.70 1.70 1.70 2.10 +0.27 62 3 167 +3
30DEC26 39.00 P 0.00 0.00 0.00 2.33 +0.27 61 0 252 0
30DEC26 40.00 P 2.31 2.31 2.31 2.61 +0.32 62 1 135 0
30DEC26 41.00 P 0.00 0.00 0.00 2.91 +0.38 62 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 3.20 +0.38 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.50 +0.38 61 0 1 0
30DEC26 44.00 P 3.44 3.59 3.44 3.85 +0.43 61 5 40 +5
30DEC26 45.00 P 0.00 0.00 0.00 4.22 +0.50 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.59 +0.53 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.96 +0.53 61 0 65 0
30DEC26 48.00 P 5.09 5.09 5.09 5.36 +0.56 61 4 34 +4
30DEC26 49.00 P 5.31 5.31 5.31 5.80 +0.63 61 1 1 +1
30DEC26 50.00 P 6.00 6.00 5.95 6.24 +0.69 61 70 73 +70
30DEC26 52.50 P 0.00 0.00 0.00 7.37 +0.71 61 0 21 0
30DEC26 55.00 P 8.60 8.70 8.58 8.70 +0.92 61 140 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 10.37 +1.27 63 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 11.99 +1.39 63 0 1,889 0
30DEC26 62.50 P 0.00 0.00 0.00 13.66 +1.46 64 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 15.47 +1.30 65 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 16.80 +1.12 63 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 19.06 +1.51 66 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 21.00 +1.61 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.95 +1.67 66 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 24.96 +1.73 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.06 +1.87 67 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 29.16 +1.92 68 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 31.31 +1.97 68 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.54 +2.09 69 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 35.77 +2.16 70 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 38.01 +2.17 70 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 40.34 +2.27 71 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 42.67 +2.36 72 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.94 +2.31 73 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.29 +2.33 74 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.60 +2.30 74 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.93 +2.31 74 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 54.19 +2.31 74 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.53 +2.33 74 0 0 0
30MAR27 43.00 P 4.55 4.55 4.55 4.80 +0.51 61 3 128 0
30MAR27 44.00 P 0.00 0.00 0.00 5.18 +0.51 61 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 5.56 +0.51 61 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 5.94 +0.51 61 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 6.40 +0.59 61 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 6.85 +0.65 60 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 7.31 +0.67 60 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 7.77 +0.67 60 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 9.08 +0.84 61 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 10.32 +0.83 60 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 12.13 +1.19 62 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 13.77 +1.29 63 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 15.61 +1.51 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 17.27 +1.46 64 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 19.07 +1.47 64 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 20.88 +1.41 65 0 262 0
30MAR27 72.50 P 0.00 0.00 0.00 22.72 +1.44 65 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 24.68 +1.58 65 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 26.66 +1.65 66 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 28.64 +1.65 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.72 +1.75 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.84 +1.88 67 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 34.97 +1.90 67 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.11 +1.92 67 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 39.33 +2.01 68 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 41.58 +2.12 69 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 43.83 +2.15 69 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.09 +2.16 70 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 48.41 +2.23 70 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 50.75 +2.31 71 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.10 +2.37 72 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 55.39 +2.31 72 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 57.68 +2.29 73 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 7.03 - 61 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 7.49 +0.63 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.95 +0.63 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.42 +0.64 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.88 +0.63 61 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.35 +0.63 61 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.70 +0.81 61 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.15 +0.92 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.82 +1.24 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.33 +1.19 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.04 +1.26 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.95 +1.45 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.79 +1.52 64 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.80 +1.70 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.44 +1.47 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.42 +1.48 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 28.43 +1.51 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.46 +1.58 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 32.45 +1.59 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 34.49 +1.65 67 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.61 +1.78 67 0 0 0
TOTAL PUT 423 32,363 +147
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 31.92
29JUN26 19.50 C 0.00 0.00 0.00 12.46 -0.20 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.96 -0.20 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.96 -0.20 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.96 -0.20 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.96 -0.21 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.97 -0.20 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.97 -0.20 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.97 -0.20 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.98 -0.20 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.99 -0.21 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.04 -0.20 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.17 -0.19 25 0 43 0
29JUN26 31.00 C 0.00 0.00 0.00 1.46 -0.14 26 0 101 0
29JUN26 32.00 C 0.96 1.10 0.82 0.86 -0.15 26 4 397 0
29JUN26 33.00 C 0.63 0.66 0.47 0.47 -0.10 26 3 356 +2
29JUN26 34.00 C 0.28 0.28 0.28 0.23 -0.07 26 8 1,591 +4
29JUN26 35.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 1,862 0
29JUN26 36.00 C 0.09 0.09 0.09 0.04 -0.02 26 10 1,401 0
29JUN26 37.00 C 0.05 0.05 0.05 0.02 -0.01 27 2 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 12.50 -0.21 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.01 -0.20 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.01 -0.20 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.02 -0.20 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.02 -0.20 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.03 -0.20 29 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.05 -0.12 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.08 -0.09 29 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.12 -0.09 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.21 -0.20 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.37 -0.19 27 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.62 -0.17 28 0 51 0
30JUL26 31.00 C 1.98 1.98 1.98 1.98 -0.15 28 15 84 +15
30JUL26 32.00 C 1.44 1.44 1.44 1.43 -0.16 28 15 122 +4
30JUL26 33.00 C 1.16 1.16 1.16 1.03 -0.10 28 15 304 0
30JUL26 34.00 C 0.87 0.87 0.69 0.70 -0.09 28 39 303 +15
30JUL26 35.00 C 0.47 0.47 0.47 0.46 -0.07 28 2 243 +2
30JUL26 36.00 C 0.00 0.00 0.00 0.29 -0.05 28 0 115 0
30JUL26 37.00 C 0.25 0.25 0.25 0.18 -0.03 28 10 90 -10
30JUL26 38.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 302 0
30JUL26 39.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 384 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.55 -0.20 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.05 -0.20 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.06 -0.20 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.07 -0.20 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.10 -0.12 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.14 -0.09 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.18 -0.08 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.24 -0.08 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.32 -0.19 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.48 -0.18 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.71 -0.17 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.04 -0.13 30 0 45 0
28AUG26 31.00 C 2.41 2.41 2.41 2.42 -0.14 29 15 85 +15
28AUG26 32.00 C 1.92 1.92 1.87 1.89 -0.14 29 94 275 +60
28AUG26 33.00 C 1.57 1.57 1.41 1.46 -0.10 29 20 155 +20
28AUG26 34.00 C 0.00 0.00 0.00 1.11 -0.08 30 0 80 0
28AUG26 35.00 C 0.85 0.85 0.85 0.83 -0.07 30 30 48 +30
28AUG26 36.00 C 0.00 0.00 0.00 0.60 -0.06 29 0 67 0
28AUG26 37.00 C 0.00 0.00 0.00 0.43 -0.05 29 0 80 0
28AUG26 38.00 C 0.37 0.37 0.37 0.30 -0.04 29 20 109 +20
28AUG26 39.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 147 0
28AUG26 41.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 46.00 C 0.07 0.07 0.07 0.01 -0.01 29 5 5 +5
29SEP26 19.50 C 0.00 0.00 0.00 12.59 -0.20 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.09 -0.20 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.11 -0.20 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.13 -0.14 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.17 -0.05 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.24 -0.06 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.27 -0.10 31 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 6.45 0.00 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.51 -0.18 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.71 -0.17 30 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 3.97 -0.16 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.34 -0.11 31 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.74 -0.14 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.22 -0.12 30 0 61 0
29SEP26 33.00 C 1.99 1.99 1.76 1.78 -0.10 30 30 149 +30
29SEP26 34.00 C 1.60 1.60 1.41 1.44 -0.09 31 30 142 +30
29SEP26 35.00 C 1.27 1.27 1.12 1.13 -0.07 31 36 66 +36
29SEP26 36.00 C 0.00 0.00 0.00 0.87 -0.06 31 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 0.66 -0.05 30 0 1,050 0
29SEP26 38.00 C 0.00 0.00 0.00 0.50 -0.04 30 0 23 0
29SEP26 39.00 C 0.00 0.00 0.00 0.37 -0.04 30 0 89 0
29SEP26 40.00 C 0.00 0.00 0.00 0.28 -0.02 30 0 262 0
29SEP26 41.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 0.00 31 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 0.00 31 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 0.00 31 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.59 -0.20 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.10 -0.20 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.13 -0.19 32 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.17 -0.18 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.23 -0.17 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.33 -0.15 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.46 -0.13 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.64 -0.05 32 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.04 +0.13 34 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.16 +0.08 32 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.52 -0.05 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.93 -0.03 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.39 -0.03 32 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.87 -0.02 31 0 64 0
30DEC26 33.00 C 0.00 0.00 0.00 2.51 -0.05 32 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 2.10 -0.08 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.79 -0.06 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.54 -0.01 32 0 66 0
30DEC26 37.00 C 0.00 0.00 0.00 1.33 +0.02 32 0 159 0
30DEC26 38.00 C 0.00 0.00 0.00 1.12 +0.03 32 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 0.95 +0.04 32 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.79 +0.04 32 0 32 0
30DEC26 41.00 C 0.00 0.00 0.00 0.64 +0.02 32 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.53 +0.02 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.45 +0.03 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.37 +0.03 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.31 +0.03 32 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 0.00 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 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 12.61 -0.20 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.13 -0.20 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 11.18 -0.19 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.25 -0.20 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.36 -0.20 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.52 -0.18 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.71 -0.18 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.96 -0.18 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.27 -0.17 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.62 -0.16 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.03 -0.08 31 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 4.48 -0.15 31 0 0 0
30MAR27 31.00 C 4.06 4.06 4.03 3.99 -0.13 31 30 149 +30
30MAR27 32.00 C 0.00 0.00 0.00 3.54 -0.14 31 0 361 0
30MAR27 33.00 C 0.00 0.00 0.00 3.12 -0.17 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.78 -0.12 31 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 2.45 -0.07 32 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 2.17 -0.10 32 0 126 0
30MAR27 37.00 C 0.00 0.00 0.00 1.86 -0.13 31 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.67 -0.09 32 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 1.45 -0.08 32 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.27 -0.06 32 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 1.10 -0.07 32 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.95 -0.05 32 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.83 -0.05 32 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.70 -0.06 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.60 -0.04 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.51 -0.06 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.44 -0.03 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.38 -0.03 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.28 -0.02 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.19 -0.02 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 0.00 31 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 12.66 -0.20 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.20 -0.20 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.29 -0.20 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.43 -0.20 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.61 -0.19 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.82 -0.19 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.10 -0.19 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.41 -0.18 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.76 -0.18 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.14 -0.14 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.56 -0.12 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.01 -0.12 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.51 -0.12 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 4.05 -0.12 31 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.63 -0.13 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.26 -0.13 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.93 -0.12 31 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 2.62 -0.11 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.36 -0.11 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.10 -0.13 31 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.91 -0.08 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.73 -0.09 31 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.54 -0.07 31 0 12 0
29JUN27 42.00 C 0.00 0.00 0.00 1.38 -0.07 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.22 -0.07 31 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 1.08 -0.07 31 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.97 -0.06 31 0 0 0
TOTAL CALL 433 19,507 +308
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.01 0.01 0.00 29 43 142 -1
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 0.00 26 0 250 0
29JUN26 30.00 P 0.24 0.24 0.24 0.20 +0.01 26 1 432 +1
29JUN26 31.00 P 0.48 0.48 0.47 0.46 +0.03 26 40 730 +10
29JUN26 32.00 P 0.86 0.90 0.85 0.87 +0.06 25 43 1,356 +28
29JUN26 33.00 P 0.00 0.00 0.00 1.49 +0.08 25 0 935 0
29JUN26 34.00 P 0.00 0.00 0.00 2.25 +0.14 25 0 603 0
29JUN26 35.00 P 0.00 0.00 0.00 3.13 +0.16 25 0 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 4.09 +0.19 26 0 239 0
29JUN26 37.00 P 0.00 0.00 0.00 5.08 +0.20 0 0 277 0
29JUN26 38.00 P 0.00 0.00 0.00 6.08 +0.20 0 0 168 0
29JUN26 39.00 P 0.00 0.00 0.00 7.08 +0.20 0 0 33 0
29JUN26 40.00 P 0.00 0.00 0.00 8.08 +0.20 0 0 40 0
29JUN26 41.00 P 0.00 0.00 0.00 9.08 +0.20 0 0 76 -16
29JUN26 42.00 P 0.00 0.00 0.00 10.08 +0.20 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 11.13 +0.07 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.08 +0.20 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.08 +0.20 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.08 +0.20 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.08 +0.20 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.08 +0.20 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.08 +0.20 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.08 +0.20 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.58 +0.20 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.08 +0.20 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.58 +0.20 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.08 +0.20 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.58 +0.20 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.08 +0.20 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 29 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 0.00 28 0 284 0
30JUL26 27.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 511 0
30JUL26 28.00 P 0.21 0.21 0.21 0.18 +0.01 28 2 82 +2
30JUL26 29.00 P 0.36 0.38 0.36 0.34 +0.02 28 3 112 -2
30JUL26 30.00 P 0.00 0.00 0.00 0.59 +0.03 28 0 141 0
30JUL26 31.00 P 0.00 0.00 0.00 0.91 +0.04 27 0 427 0
30JUL26 32.00 P 1.41 1.41 1.41 1.38 +0.08 28 17 430 +15
30JUL26 33.00 P 0.00 0.00 0.00 1.91 +0.09 27 0 476 0
30JUL26 34.00 P 0.00 0.00 0.00 2.63 +0.11 28 0 700 0
30JUL26 35.00 P 0.00 0.00 0.00 3.41 +0.14 28 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 4.25 +0.15 27 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.16 +0.17 28 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 6.15 +0.05 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.13 +0.08 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.08 +0.20 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.08 +0.20 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.08 +0.20 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.13 +0.07 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.08 +0.20 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.08 +0.20 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.08 +0.20 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.08 +0.20 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.08 +0.20 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 0.00 0.00 0.00 0.02 0.00 31 0 14 0
28AUG26 24.00 P 0.07 0.07 0.07 0.03 0.00 29 1 36 +1
28AUG26 25.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 76 0
28AUG26 26.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 337 0
28AUG26 27.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 349 0
28AUG26 28.00 P 0.00 0.00 0.00 0.39 +0.02 29 0 145 0
28AUG26 29.00 P 0.00 0.00 0.00 0.62 +0.03 29 0 505 0
28AUG26 30.00 P 0.00 0.00 0.00 0.91 +0.05 29 0 1,038 0
28AUG26 31.00 P 0.00 0.00 0.00 1.26 +0.05 29 0 153 0
28AUG26 32.00 P 1.62 1.62 1.62 1.75 +0.08 29 15 183 +15
28AUG26 33.00 P 0.00 0.00 0.00 2.32 +0.09 29 0 250 0
28AUG26 34.00 P 0.00 0.00 0.00 2.97 +0.10 29 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 3.70 +0.14 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.48 +0.14 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.33 +0.16 29 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 6.21 -0.02 29 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.20 +0.03 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.14 -0.01 32 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.13 +0.06 34 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 10.08 +0.19 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.13 +0.07 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.08 +0.20 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.08 +0.20 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.08 +0.20 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 0.00 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 219 0
29SEP26 26.00 P 0.00 0.00 0.00 0.35 +0.02 31 0 78 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 +0.03 30 0 72 0
29SEP26 28.00 P 0.77 0.77 0.77 0.78 +0.04 31 2 63 0
29SEP26 29.00 P 0.00 0.00 0.00 1.08 +0.05 30 0 345 0
29SEP26 30.00 P 0.00 0.00 0.00 1.46 +0.08 30 0 64 0
29SEP26 31.00 P 0.00 0.00 0.00 1.90 +0.08 30 0 134 0
29SEP26 32.00 P 2.46 2.46 2.46 2.45 +0.10 30 17 123 0
29SEP26 33.00 P 2.99 3.00 2.99 3.04 +0.10 30 45 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 3.73 +0.12 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.45 +0.14 30 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 5.22 +0.15 30 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.04 -0.02 30 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.93 0.00 31 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.90 +0.06 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.78 +0.01 33 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.80 +0.08 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.74 +0.05 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.62 +0.01 35 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.66 +0.08 39 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.63 +0.01 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.60 +0.08 41 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.58 +0.10 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.53 +0.06 41 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.51 +0.02 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.44 -0.01 39 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.90 -0.01 40 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.36 -0.02 40 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.82 +0.21 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.29 +0.20 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.77 +0.20 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.25 +0.20 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 +0.04 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 +0.05 32 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 +0.07 32 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 0.61 +0.09 32 0 65 0
30DEC26 26.00 P 0.00 0.00 0.00 0.80 +0.08 31 0 52 0
30DEC26 27.00 P 0.00 0.00 0.00 1.04 +0.06 31 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 1.37 +0.07 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.73 +0.08 31 0 196 0
30DEC26 30.00 P 0.00 0.00 0.00 2.14 +0.09 31 0 195 0
30DEC26 31.00 P 0.00 0.00 0.00 2.61 +0.11 31 0 156 0
30DEC26 32.00 P 0.00 0.00 0.00 3.31 +0.34 32 0 120 0
30DEC26 33.00 P 0.00 0.00 0.00 3.82 +0.28 32 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.46 +0.22 32 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.15 +0.08 32 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.80 0.00 31 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.56 -0.03 31 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.38 -0.02 31 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.22 -0.04 31 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.08 -0.05 31 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.00 -0.02 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.92 +0.03 33 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 11.86 +0.06 33 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.78 +0.07 33 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.64 +0.02 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.60 +0.08 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.58 +0.06 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.53 +0.06 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.51 +0.02 33 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.45 0.00 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.90 -0.01 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.36 -0.02 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.82 +0.20 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.30 +0.21 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.77 +0.20 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.25 +0.20 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 0.00 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.34 +0.01 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 +0.01 31 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 0.90 +0.02 32 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.17 +0.09 32 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.46 +0.04 31 0 32 0
30MAR27 28.00 P 0.00 0.00 0.00 1.77 +0.06 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.15 +0.06 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.57 +0.06 30 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 3.05 -0.12 30 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.58 -0.14 30 0 356 0
30MAR27 33.00 P 0.00 0.00 0.00 4.26 +0.13 31 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 4.78 -0.01 30 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.46 -0.06 30 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.21 +0.01 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.98 +0.02 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.77 +0.04 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.56 +0.05 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.39 +0.15 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.23 +0.15 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.09 +0.15 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.98 +0.16 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.87 +0.16 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.79 +0.17 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.71 +0.17 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.65 +0.13 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.60 +0.13 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.55 +0.06 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.51 +0.06 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.93 +0.02 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.38 0.00 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.83 +0.19 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.30 +0.20 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.22 0.00 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.38 0.00 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.53 0.00 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.94 +0.01 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.21 +0.01 32 0 0 0
29JUN27 26.00 P 1.63 1.63 1.63 1.52 +0.03 32 1 1 +1
29JUN27 27.00 P 0.00 0.00 0.00 1.86 +0.03 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.25 +0.03 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.67 +0.03 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.16 +0.05 32 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 3.67 +0.05 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.22 +0.04 32 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.79 +0.03 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.41 +0.08 32 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.07 +0.09 32 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 6.65 +0.10 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.37 +0.10 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.10 +0.10 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.89 +0.12 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.68 +0.12 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.50 +0.13 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.35 +0.14 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.20 +0.14 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.08 +0.15 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.97 +0.15 31 0 0 0
TOTAL PUT 230 23,089 +54
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$ 10.36
29JUN26 8.00 C 0.00 0.00 0.00 2.38 -0.11 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.13 -0.11 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.88 -0.11 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.64 -0.11 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.40 -0.11 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.17 -0.11 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.95 -0.11 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.74 -0.10 32 0 68 0
29JUN26 10.00 C 0.00 0.00 0.00 0.57 -0.08 32 0 1,138 0
29JUN26 10.50 C 0.31 0.31 0.31 0.31 -0.07 33 8 344 +8
29JUN26 11.00 C 0.17 0.17 0.13 0.15 -0.05 34 12 2,485 +1
29JUN26 11.50 C 0.06 0.06 0.06 0.07 -0.02 35 15 2,306 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 3,535 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 2,779 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,230 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,401 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 127 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 142 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.38 -0.11 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.14 -0.10 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.90 -0.10 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.66 -0.11 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.43 -0.11 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.22 -0.10 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.02 -0.10 35 0 0 0
30JUL26 9.75 C 0.82 0.85 0.78 0.82 -0.11 34 60 225 +60
30JUL26 10.00 C 0.00 0.00 0.00 0.67 -0.08 35 0 525 0
30JUL26 10.50 C 0.44 0.44 0.44 0.44 -0.07 36 8 508 +8
30JUL26 11.00 C 0.00 0.00 0.00 0.26 -0.06 36 0 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.15 -0.04 36 0 328 0
30JUL26 12.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 1,081 0
30JUL26 12.50 C 0.08 0.08 0.07 0.04 -0.02 36 45 474 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 0.00 38 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 538 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 8.00 C 0.00 0.00 0.00 2.39 -0.10 38 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.15 -0.09 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.91 -0.10 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.69 -0.11 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.43 -0.15 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.27 -0.11 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.09 -0.11 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.92 -0.09 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.79 -0.08 37 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.56 -0.08 37 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.38 -0.08 37 0 351 0
28AUG26 11.50 C 0.00 0.00 0.00 0.26 -0.06 37 0 210 0
28AUG26 12.00 C 0.00 0.00 0.00 0.17 -0.05 37 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 205 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 235 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 2.40 -0.09 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.17 -0.08 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.91 -0.13 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.69 -0.15 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.49 -0.15 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.32 -0.14 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.19 -0.10 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.04 -0.08 38 0 0 0
29SEP26 10.00 C 0.87 0.89 0.87 0.92 -0.07 38 30 150 +30
29SEP26 10.50 C 0.66 0.66 0.66 0.71 -0.07 39 15 309 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.53 -0.07 39 0 355 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 -0.06 38 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.04 39 0 174 0
29SEP26 12.50 C 0.23 0.24 0.23 0.21 -0.04 39 150 202 +112
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 400 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 274 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 270 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 167 0
29SEP26 15.00 C 0.07 0.08 0.07 0.04 -0.01 39 1,023 2,549 +1,023
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 2.42 -0.15 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.24 -0.12 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.07 -0.10 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.90 -0.10 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.75 -0.09 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.61 -0.09 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.48 -0.08 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.36 -0.08 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.24 -0.11 39 0 71 0
30DEC26 10.50 C 0.00 0.00 0.00 1.05 -0.09 40 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.87 -0.06 40 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.73 -0.05 40 0 243 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 -0.05 40 0 180 0
30DEC26 12.50 C 0.00 0.00 0.00 0.51 -0.05 41 0 325 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 -0.04 41 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.04 41 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.03 41 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 42 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 199 0
30MAR27 8.00 C 0.00 0.00 0.00 2.57 -0.15 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.40 -0.15 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.24 -0.15 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.10 -0.14 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.96 -0.12 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.82 -0.13 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.70 -0.13 38 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.57 -0.13 38 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.47 -0.10 38 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.27 -0.12 38 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.14 -0.07 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 0.97 -0.07 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.83 -0.07 39 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.71 -0.05 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 0.60 -0.06 39 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 -0.05 39 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 -0.05 39 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 -0.03 39 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.31 -0.04 39 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 -0.03 39 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.03 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.03 39 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.02 39 0 16 0
30MAR27 18.00 C 0.19 0.19 0.19 0.11 -0.02 39 100 118 +95
29JUN27 8.00 C 0.00 0.00 0.00 2.75 -0.16 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.60 -0.16 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.45 -0.11 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.32 -0.11 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.19 -0.09 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.06 -0.09 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.95 -0.07 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.84 -0.06 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.72 -0.07 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.53 -0.06 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.35 -0.07 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.20 -0.07 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.07 -0.06 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.93 -0.07 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.83 -0.05 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.74 -0.04 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.60 -0.02 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.52 -0.03 41 0 20 0
TOTAL CALL 1,466 45,464 +1,352
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 262 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 34 0 345 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 836 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 718 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.01 34 0 572 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.02 34 0 1,313 0
29JUN26 10.50 P 0.44 0.44 0.44 0.44 +0.04 34 8 1,227 +8
29JUN26 11.00 P 0.00 0.00 0.00 0.79 +0.06 36 0 4,189 0
29JUN26 11.50 P 0.00 0.00 0.00 1.22 +0.12 39 0 4,028 0
29JUN26 12.00 P 1.75 1.75 1.75 1.70 +0.15 46 4 1,915 0
29JUN26 12.50 P 0.00 0.00 0.00 2.20 +0.11 55 0 2,547 0
29JUN26 13.00 P 0.00 0.00 0.00 2.72 +0.17 67 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 3.18 +0.13 65 0 1,484 0
29JUN26 14.00 P 0.00 0.00 0.00 3.73 +0.17 84 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 4.23 +0.19 92 0 20 0
29JUN26 15.00 P 0.00 0.00 0.00 4.73 +0.16 98 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.24 +0.19 107 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.73 +0.18 110 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.22 +0.17 114 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.71 +0.15 117 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.21 +0.16 122 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.71 +0.15 126 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.21 +0.17 131 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.72 +0.17 139 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.22 +0.18 143 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.72 +0.18 148 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 10.72 +0.18 156 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.72 +0.18 164 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.72 +0.18 172 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.73 +0.19 182 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.72 +0.18 186 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.72 +0.18 192 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.72 +0.18 198 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.72 +0.16 204 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 0.00 35 0 40 0
30JUL26 8.75 P 0.13 0.13 0.13 0.13 +0.01 36 15 228 +15
30JUL26 9.00 P 0.18 0.18 0.18 0.18 +0.02 36 138 378 +138
30JUL26 9.25 P 0.00 0.00 0.00 0.25 +0.02 36 0 285 0
30JUL26 9.50 P 0.36 0.36 0.36 0.33 +0.03 35 15 530 -15
30JUL26 9.75 P 0.00 0.00 0.00 0.44 +0.04 36 0 254 0
30JUL26 10.00 P 0.57 0.59 0.57 0.56 +0.05 35 30 465 0
30JUL26 10.50 P 0.00 0.00 0.00 0.85 +0.05 35 0 954 0
30JUL26 11.00 P 1.28 1.28 1.28 1.21 +0.05 35 15 792 -15
30JUL26 11.50 P 0.00 0.00 0.00 1.63 +0.08 36 0 920 0
30JUL26 12.00 P 0.00 0.00 0.00 2.13 +0.11 43 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.60 +0.13 45 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 3.10 +0.17 51 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.60 +0.18 56 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 4.09 +0.18 60 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.58 +0.18 63 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.08 +0.20 67 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.58 +0.20 71 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.08 +0.20 76 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.58 +0.21 80 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.07 +0.17 81 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.57 +0.17 85 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.07 +0.18 88 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.17 +0.01 38 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.22 +0.01 37 0 252 0
28AUG26 9.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 250 0
28AUG26 9.25 P 0.00 0.00 0.00 0.37 +0.01 37 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.47 +0.02 37 0 160 0
28AUG26 9.75 P 0.00 0.00 0.00 0.58 +0.03 37 0 172 0
28AUG26 10.00 P 0.00 0.00 0.00 0.70 +0.03 37 0 429 0
28AUG26 10.50 P 0.00 0.00 0.00 0.99 +0.03 36 0 86 0
28AUG26 11.00 P 0.00 0.00 0.00 1.34 +0.04 37 0 102 0
28AUG26 11.50 P 0.00 0.00 0.00 1.77 +0.10 40 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.21 +0.10 42 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.67 +0.13 44 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.12 +0.12 45 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.60 +0.14 47 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.10 +0.16 51 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.59 +0.17 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.08 +0.18 56 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.58 +0.19 60 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.08 +0.19 63 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.58 +0.20 66 0 0 0
29SEP26 8.00 P 0.15 0.15 0.15 0.15 0.00 38 225 245 +225
29SEP26 8.25 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 +0.01 38 0 70 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 +0.01 37 0 135 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 +0.01 37 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 +0.01 37 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.70 +0.03 37 0 610 0
29SEP26 10.00 P 0.88 0.88 0.88 0.82 +0.03 37 15 448 +15
29SEP26 10.50 P 0.00 0.00 0.00 1.11 +0.03 37 0 971 0
29SEP26 11.00 P 1.55 1.55 1.55 1.45 +0.05 37 15 605 +14
29SEP26 11.50 P 0.00 0.00 0.00 1.89 +0.09 41 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.30 +0.09 42 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.74 +0.13 43 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 3.20 +0.14 45 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 3.66 +0.15 46 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 4.13 +0.18 48 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.60 +0.16 48 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 5.09 +0.19 50 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.58 +0.19 52 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 6.08 +0.17 55 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.58 +0.19 58 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 7.07 +0.16 60 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.57 +0.17 62 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 8.07 +0.18 65 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.49 +0.11 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.99 +0.11 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.49 +0.11 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.98 +0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.01 +0.12 67 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.98 +0.11 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.98 +0.11 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.97 +0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.97 +0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.97 +0.11 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.97 +0.12 71 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.96 +0.11 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 +0.01 40 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 +0.02 40 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.58 +0.02 40 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 +0.03 40 0 22 0
30DEC26 9.25 P 0.75 0.75 0.75 0.78 +0.02 40 2 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 +0.03 39 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.01 +0.03 39 0 98 0
30DEC26 10.00 P 0.00 0.00 0.00 1.19 +0.08 41 0 290 0
30DEC26 10.50 P 0.00 0.00 0.00 1.49 +0.06 41 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 1.83 +0.13 42 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.15 +0.10 41 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.54 +0.11 42 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.95 +0.14 43 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.37 +0.13 43 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.80 +0.13 44 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.24 +0.14 44 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 4.69 +0.14 44 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.16 +0.16 45 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 5.63 +0.16 46 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.11 +0.16 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.60 +0.16 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.09 +0.16 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.58 +0.17 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.07 +0.16 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.57 +0.17 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.02 +0.12 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.49 +0.11 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.99 +0.11 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.48 +0.03 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 +0.01 38 0 30 0
30MAR27 8.50 P 0.64 0.64 0.63 0.62 +0.02 38 129 224 +129
30MAR27 8.75 P 0.00 0.00 0.00 0.71 +0.01 38 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 0.82 +0.02 38 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 +0.02 38 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.04 +0.01 38 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.23 +0.07 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.32 +0.03 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.61 +0.04 39 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.93 +0.04 39 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.28 +0.05 39 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.69 +0.10 41 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.08 +0.11 41 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.49 +0.13 42 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 3.91 +0.12 42 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.34 +0.13 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.78 +0.13 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.22 +0.13 43 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.68 +0.14 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.15 +0.15 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.63 +0.16 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.11 +0.16 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.60 +0.17 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.09 +0.16 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.65 +0.02 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.73 +0.01 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.84 +0.03 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.93 +0.02 40 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.04 +0.02 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.15 +0.02 40 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.33 +0.05 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.46 +0.05 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.60 +0.06 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.90 +0.06 42 0 22 0
29JUN27 11.00 P 0.00 0.00 0.00 2.20 +0.07 42 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.55 +0.09 42 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 2.92 +0.08 43 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.29 +0.07 42 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.67 +0.09 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.09 +0.09 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.49 +0.11 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.91 +0.12 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.31 +0.10 42 0 0 0
TOTAL PUT 611 45,607 +514
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 87.44
29JUN26 62.50 C 0.00 0.00 0.00 25.07 -1.04 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.58 -1.04 51 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.09 -1.03 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.60 -1.02 41 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 15.06 -1.07 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.57 -1.06 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.08 -1.06 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.62 -1.05 19 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 5.28 -1.00 19 0 120 0
29JUN26 85.00 C 0.00 0.00 0.00 3.24 -0.87 19 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 1.68 -0.66 19 0 231 0
29JUN26 90.00 C 0.77 0.77 0.77 0.76 -0.44 19 2 540 +2
29JUN26 92.50 C 0.37 0.41 0.37 0.27 -0.23 19 60 374 0
29JUN26 95.00 C 0.22 0.22 0.22 0.08 -0.09 19 30 258 0
29JUN26 97.50 C 0.13 0.13 0.13 0.02 -0.03 19 60 578 +60
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 919 0
29JUN26 102.50 C 0.06 0.06 0.06 0.01 0.00 25 104 578 +102
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29JUN26 112.50 C 0.01 0.01 0.01 0.01 0.00 37 100 2,042 +100
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 25.08 -1.03 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.59 -1.03 43 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.09 -1.03 38 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.60 -1.02 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.06 -1.07 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.57 -1.06 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.10 -1.06 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.72 -1.02 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.56 -0.93 20 0 0 0
30JUL26 85.00 C 3.88 3.88 3.88 3.85 -0.69 21 1 1 +1
30JUL26 87.50 C 2.53 2.53 2.53 2.43 -0.64 20 7 39 +7
30JUL26 90.00 C 0.00 0.00 0.00 1.45 -0.45 20 0 60 0
30JUL26 92.50 C 0.00 0.00 0.00 0.82 -0.30 20 0 30 0
30JUL26 95.00 C 0.59 0.59 0.59 0.43 -0.19 20 30 68 +30
30JUL26 97.50 C 0.00 0.00 0.00 0.21 -0.11 20 0 496 0
30JUL26 100.00 C 0.00 0.00 0.00 0.10 -0.06 20 0 150 0
30JUL26 102.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 154 0
30JUL26 105.00 C 0.13 0.13 0.13 0.02 -0.02 20 2 50 -2
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 162 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.08 -1.04 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.59 -1.03 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.09 -1.04 33 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.60 -1.02 29 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.07 -1.06 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.60 -1.05 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.23 -0.98 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.05 -0.87 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.30 -0.56 23 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.65 -0.61 22 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.31 -0.49 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.30 -0.37 21 0 10 0
28AUG26 92.50 C 0.00 0.00 0.00 1.58 -0.22 22 0 31 0
28AUG26 95.00 C 0.00 0.00 0.00 1.05 -0.13 22 0 153 0
28AUG26 97.50 C 0.00 0.00 0.00 0.66 -0.09 22 0 217 0
28AUG26 100.00 C 0.00 0.00 0.00 0.40 -0.06 21 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.24 -0.03 21 0 6 0
28AUG26 105.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.05 0.00 22 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.08 -1.04 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.59 -1.03 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.10 -1.03 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.63 -0.99 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.09 -1.06 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.70 -1.02 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.47 -0.95 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.47 -0.87 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.73 -0.76 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 5.25 -0.63 21 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 4.01 -0.54 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.96 -0.48 21 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 2.18 -0.38 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.59 -0.30 22 0 98 0
29SEP26 97.50 C 0.00 0.00 0.00 1.11 -0.23 22 0 5 0
29SEP26 100.00 C 0.00 0.00 0.00 0.76 -0.17 22 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 0.50 -0.11 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.32 -0.09 21 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.21 -0.06 21 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 0.14 -0.03 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 0.00 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 21 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 25.09 -1.03 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.66 -0.96 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.35 -0.84 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.11 -0.62 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.61 -1.04 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.55 -1.03 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.64 -1.00 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.89 -0.95 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.30 -0.90 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.89 -0.84 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 5.66 -0.75 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.61 -0.56 21 0 3 0
30DEC26 92.50 C 3.61 3.61 3.61 3.71 -0.48 21 2 3 +2
30DEC26 95.00 C 0.00 0.00 0.00 2.98 -0.42 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 2.35 -0.40 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 1.83 -0.39 21 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.40 -0.36 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.06 -0.31 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.78 -0.27 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.59 -0.19 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.43 -0.17 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.32 -0.12 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.23 -0.10 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.17 -0.08 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 25.90 -0.62 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.66 -0.59 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.46 -0.95 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.33 -0.59 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.27 -0.77 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.89 -1.01 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.12 -0.97 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.47 -0.93 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 9.95 -0.93 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 8.61 -0.87 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.39 -0.79 22 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 6.27 -0.78 22 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 5.36 -0.68 22 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 4.49 -0.47 22 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 3.77 -0.45 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.21 -0.34 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.67 -0.34 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.20 -0.35 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.81 -0.35 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.42 -0.34 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.17 -0.26 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.93 -0.26 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.69 -0.64 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.51 -0.95 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.39 -0.57 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.33 -0.59 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.35 -0.89 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.07 -0.85 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.39 -0.82 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.06 -0.75 23 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 11.49 -0.72 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.14 -0.61 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.84 -0.57 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.66 -0.53 23 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 6.61 -0.49 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.69 -0.48 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.93 -0.41 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.23 -0.39 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.65 -0.37 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.12 -0.37 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.67 -0.33 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.33 -0.25 23 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.00 -0.20 23 0 0 0
TOTAL CALL 398 9,281 +302
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3,100 0
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 36 0 703 0
29JUN26 70.00 P 0.08 0.08 0.08 0.01 0.00 31 60 490 +60
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 404 0
29JUN26 75.00 P 0.12 0.12 0.12 0.01 0.00 21 10 525 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 175 0
29JUN26 80.00 P 0.23 0.25 0.23 0.13 +0.04 19 3 558 0
29JUN26 82.50 P 0.45 0.48 0.45 0.45 +0.13 19 11 360 +11
29JUN26 85.00 P 1.05 1.05 1.01 1.13 +0.28 19 4 693 +3
29JUN26 87.50 P 2.11 2.30 2.11 2.36 +0.51 18 9 810 +7
29JUN26 90.00 P 0.00 0.00 0.00 4.21 +0.75 19 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 6.37 +0.90 19 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 8.74 +1.00 19 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 11.20 +1.05 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.69 +1.06 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.18 +1.06 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.29 +0.84 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.79 +0.66 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.29 +0.65 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.78 +0.66 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.28 +0.66 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.77 +0.66 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.27 +0.67 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.76 +0.65 0 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 27 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.21 0.24 0.21 0.03 0.00 20 240 344 -179
30JUL26 75.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 44 0
30JUL26 77.50 P 0.00 0.00 0.00 0.25 +0.06 20 0 74 0
30JUL26 80.00 P 0.00 0.00 0.00 0.58 +0.12 20 0 90 0
30JUL26 82.50 P 1.20 1.21 1.11 1.12 +0.18 20 3 64 +3
30JUL26 85.00 P 0.00 0.00 0.00 1.97 +0.33 19 0 49 0
30JUL26 87.50 P 0.00 0.00 0.00 3.19 +0.48 19 0 154 0
30JUL26 90.00 P 0.00 0.00 0.00 4.91 +0.66 20 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 6.84 +0.79 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 9.00 +0.90 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.32 +0.98 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.73 +1.02 19 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.20 +1.05 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.33 +0.71 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.82 +0.69 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.32 +0.68 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.82 +0.70 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.32 +0.70 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 285 0
28AUG26 72.50 P 0.00 0.00 0.00 0.16 +0.06 22 0 17 0
28AUG26 75.00 P 0.00 0.00 0.00 0.34 +0.12 22 0 29 0
28AUG26 77.50 P 0.00 0.00 0.00 0.65 +0.19 22 0 49 0
28AUG26 80.00 P 0.00 0.00 0.00 1.13 +0.27 21 0 33 0
28AUG26 82.50 P 0.00 0.00 0.00 1.79 +0.31 21 0 5 0
28AUG26 85.00 P 2.56 2.56 2.56 2.76 +0.54 21 1 30 0
28AUG26 87.50 P 3.71 3.71 3.71 4.11 +0.78 21 1 1 +1
28AUG26 90.00 P 0.00 0.00 0.00 5.64 +0.78 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.43 +0.88 21 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 9.43 +0.95 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.60 +1.00 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.89 +1.03 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.28 +1.05 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.34 +0.67 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.82 +0.69 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.32 +0.68 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.82 +0.67 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.32 +0.69 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 118 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 +0.02 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 +0.04 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.31 +0.06 21 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.60 +0.14 22 0 210 0
29SEP26 77.50 P 0.00 0.00 0.00 1.01 +0.17 22 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.60 +0.24 22 0 34 0
29SEP26 82.50 P 0.00 0.00 0.00 2.43 +0.34 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.42 +0.39 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.65 +0.54 21 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 6.15 +0.63 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.86 +0.72 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.77 +0.80 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.85 +0.88 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.06 +0.93 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.38 +0.98 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.71 +0.63 19 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.05 +0.61 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.46 +0.82 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.89 +0.74 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.33 +0.70 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.81 +0.66 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.31 +0.71 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.80 +0.66 0 0 0 0
30DEC26 62.50 P 0.51 0.51 0.51 0.09 0.00 21 3 30 +3
30DEC26 65.00 P 0.63 0.63 0.63 0.17 0.00 21 2 42 +2
30DEC26 67.50 P 0.00 0.00 0.00 0.31 +0.01 21 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 0.52 +0.01 21 0 49 0
30DEC26 72.50 P 0.00 0.00 0.00 0.83 +0.03 21 0 40 0
30DEC26 75.00 P 0.00 0.00 0.00 1.26 +0.05 21 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 1.84 +0.08 21 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.58 +0.12 21 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 3.51 +0.18 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.62 +0.25 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.92 +0.39 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.19 +0.31 21 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 8.80 +0.47 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.56 +0.53 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.50 +0.63 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.56 +0.73 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.88 +0.65 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.07 +0.85 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.32 +0.88 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.64 +0.92 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.01 +0.76 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.45 +0.82 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.84 +0.63 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.31 +0.68 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.31 0.00 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.47 -0.01 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.74 +0.03 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.09 +0.02 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.55 +0.03 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.13 +0.06 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.85 +0.10 23 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 3.69 +0.14 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.68 +0.16 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.85 +0.35 23 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.95 +0.31 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.34 +0.32 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.91 +0.39 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.60 +0.49 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.39 +0.52 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.34 +0.61 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.48 +0.61 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.55 +0.48 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.71 +0.66 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.94 +0.68 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.24 +0.56 20 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.57 +0.74 0 0 0 0
29JUN27 62.50 P 1.25 1.25 1.25 0.58 +0.07 23 1 4 +1
29JUN27 65.00 P 0.00 0.00 0.00 0.85 +0.09 23 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 1.16 +0.10 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.65 +0.15 23 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.20 +0.19 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.85 +0.23 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.64 +0.26 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.57 +0.33 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.60 +0.38 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.76 +0.40 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.94 +0.38 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.30 +0.45 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.89 +0.59 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.52 +0.61 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.27 +0.64 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.08 +0.82 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.99 +0.40 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.99 +0.42 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.07 +0.47 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.22 +0.48 22 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.45 +0.50 22 0 0 0
TOTAL PUT 348 11,977 -88
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$ 12.58
29JUN26 9.00 C 0.00 0.00 0.00 3.60 -0.22 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.35 -0.22 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.10 -0.22 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.85 -0.22 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.62 -0.18 49 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 2.11 -0.22 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.64 -0.21 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.21 -0.20 37 0 30 0
29JUN26 12.00 C 0.83 0.83 0.83 0.82 -0.21 35 30 30 +18
29JUN26 12.50 C 0.00 0.00 0.00 0.52 -0.16 35 0 125 0
29JUN26 13.00 C 0.32 0.32 0.32 0.31 -0.12 36 2 111 0
29JUN26 13.50 C 0.26 0.26 0.17 0.17 -0.09 36 8 1,684 -4
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 190 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 160 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 548 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30JUL26 9.00 C 0.00 0.00 0.00 3.67 -0.17 53 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.43 -0.14 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.18 -0.18 48 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.94 -0.17 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.70 -0.17 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.24 -0.09 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.77 -0.14 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.38 -0.19 35 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 1.03 -0.20 34 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.75 -0.16 34 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.53 -0.14 34 0 62 0
30JUL26 13.50 C 0.00 0.00 0.00 0.37 -0.12 35 0 69 0
30JUL26 14.00 C 0.00 0.00 0.00 0.26 -0.07 36 0 101 0
30JUL26 14.50 C 0.00 0.00 0.00 0.17 -0.05 36 0 93 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 113 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.72 -0.12 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.48 -0.11 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.24 -0.14 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.01 -0.12 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.79 -0.10 42 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.35 -0.11 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.91 -0.13 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.56 -0.18 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.24 -0.18 36 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.97 -0.16 36 0 60 0
28AUG26 13.00 C 0.00 0.00 0.00 0.75 -0.14 37 0 17 0
28AUG26 13.50 C 0.00 0.00 0.00 0.58 -0.11 37 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.44 -0.10 37 0 69 0
28AUG26 14.50 C 0.00 0.00 0.00 0.33 -0.07 38 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.24 -0.06 37 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.17 -0.05 37 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.73 -0.11 47 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.50 -0.13 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.27 -0.11 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.04 -0.09 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.82 -0.08 42 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 2.40 -0.07 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.97 -0.12 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.63 -0.11 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 -0.18 38 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 1.08 -0.15 38 0 195 0
29SEP26 13.00 C 0.00 0.00 0.00 0.86 -0.13 38 0 178 0
29SEP26 13.50 C 0.00 0.00 0.00 0.69 -0.10 39 0 102 0
29SEP26 14.00 C 0.00 0.00 0.00 0.53 -0.09 38 0 139 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 -0.08 38 0 323 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 -0.06 38 0 159 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.05 38 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30DEC26 9.00 C 0.00 0.00 0.00 3.78 -0.15 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.56 -0.12 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.35 -0.09 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.14 -0.13 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.94 -0.09 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.55 -0.06 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.14 -0.12 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.83 -0.13 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.57 -0.12 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.37 -0.08 38 0 125 0
30DEC26 13.00 C 0.00 0.00 0.00 1.12 -0.12 36 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.95 -0.10 37 0 7 0
30DEC26 14.00 C 0.00 0.00 0.00 0.80 -0.11 37 0 168 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 -0.12 37 0 109 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 -0.11 37 0 74 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 -0.10 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 -0.09 37 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 -0.07 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.07 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.05 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 3.79 -0.21 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.58 -0.22 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.39 -0.21 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.20 -0.21 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.11 -0.11 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.75 -0.13 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.45 -0.04 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.17 -0.04 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.86 -0.11 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.64 -0.09 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.47 -0.07 38 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.30 -0.05 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.09 -0.10 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.96 -0.09 37 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.85 -0.09 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 -0.08 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.64 -0.10 37 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 -0.08 37 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.08 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.42 -0.06 37 0 8 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.07 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.06 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 -0.05 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 -0.05 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 90 0
29JUN27 9.00 C 0.00 0.00 0.00 3.93 -0.20 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.76 -0.19 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.58 -0.19 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.41 -0.19 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.25 -0.19 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.94 -0.18 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.66 -0.18 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.41 -0.15 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.17 -0.16 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.89 -0.14 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.70 -0.14 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.53 -0.12 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.37 -0.12 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 1.22 -0.11 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.10 -0.10 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.99 -0.09 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.90 -0.08 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.83 -0.04 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.74 -0.06 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.66 -0.06 38 0 0 0
TOTAL CALL 40 10,749 +14
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 118 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 0.00 36 0 274 0
29JUN26 11.50 P 0.11 0.11 0.11 0.11 +0.02 37 60 358 +60
29JUN26 12.00 P 0.23 0.23 0.23 0.23 +0.04 36 53 451 +35
29JUN26 12.50 P 0.00 0.00 0.00 0.42 +0.07 35 0 193 0
29JUN26 13.00 P 0.00 0.00 0.00 0.73 +0.13 37 0 1,792 0
29JUN26 13.50 P 0.00 0.00 0.00 1.10 +0.17 39 0 342 0
29JUN26 14.00 P 0.00 0.00 0.00 1.49 +0.17 36 0 343 0
29JUN26 14.50 P 0.00 0.00 0.00 1.94 +0.14 35 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 2.43 +0.15 38 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 2.92 +0.14 0 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 3.43 +0.16 49 0 130 0
29JUN26 16.50 P 0.00 0.00 0.00 3.92 +0.21 0 0 124 -500
29JUN26 17.00 P 4.20 4.20 4.20 4.43 +0.17 59 1 50 0
29JUN26 17.50 P 0.00 0.00 0.00 4.93 +0.19 64 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 5.42 +0.22 0 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 5.92 +0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.42 +0.22 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.92 +0.19 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.42 +0.19 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.42 +0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.42 +0.22 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.42 +0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.42 +0.22 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 36 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 30 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 42 0
30JUL26 11.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 39 0
30JUL26 11.50 P 0.00 0.00 0.00 0.26 +0.04 36 0 134 0
30JUL26 12.00 P 0.00 0.00 0.00 0.43 +0.06 36 0 66 0
30JUL26 12.50 P 0.00 0.00 0.00 0.65 +0.09 36 0 72 0
30JUL26 13.00 P 0.00 0.00 0.00 0.93 +0.12 36 0 86 0
30JUL26 13.50 P 0.00 0.00 0.00 1.28 +0.16 37 0 198 0
30JUL26 14.00 P 0.00 0.00 0.00 1.62 +0.10 35 0 358 0
30JUL26 14.50 P 0.00 0.00 0.00 2.04 +0.17 36 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.47 +0.10 34 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 2.93 +0.10 32 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.43 +0.11 36 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 3.92 +0.10 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.43 +0.17 43 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.93 +0.19 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.42 +0.22 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.92 +0.22 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.42 +0.22 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.92 +0.19 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.42 +0.19 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.27 +0.03 37 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.42 +0.05 37 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.60 +0.06 37 0 57 0
28AUG26 12.50 P 0.00 0.00 0.00 0.83 +0.09 37 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 1.12 +0.12 38 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 1.45 +0.15 38 0 121 0
28AUG26 14.00 P 0.00 0.00 0.00 1.77 +0.13 37 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.17 +0.10 37 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.59 +0.10 38 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.02 +0.10 37 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.47 +0.09 36 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 3.93 +0.07 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.43 +0.13 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.93 +0.15 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.42 +0.15 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.92 +0.22 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.42 +0.22 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.92 +0.19 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.42 +0.19 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.02 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.03 39 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.03 38 0 27 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.03 38 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 0.48 +0.05 38 0 176 0
29SEP26 11.50 P 0.62 0.62 0.62 0.67 +0.07 38 15 196 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 +0.08 37 0 154 0
29SEP26 12.50 P 0.00 0.00 0.00 1.16 +0.11 37 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 1.47 +0.14 38 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.81 +0.15 38 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.14 +0.05 36 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 2.54 +0.06 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.96 +0.07 37 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.39 +0.07 37 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 3.83 +0.06 36 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.29 +0.12 36 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.75 +0.12 35 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.22 +0.12 34 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.70 +0.12 33 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.18 +0.12 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.66 +0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.15 +0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.64 +0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.62 +0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.60 +0.16 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.59 +0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.59 +0.14 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 0.00 37 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 0.00 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 +0.01 37 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 +0.02 37 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 +0.04 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.73 +0.05 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 0.93 +0.06 37 0 20 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 +0.09 37 0 77 0
30DEC26 12.50 P 0.00 0.00 0.00 1.42 +0.01 36 0 72 0
30DEC26 13.00 P 0.00 0.00 0.00 1.73 +0.02 36 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.06 +0.02 37 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.42 +0.04 37 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.79 +0.04 37 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.19 +0.05 37 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.59 +0.04 37 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.02 +0.05 37 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.45 +0.04 37 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 4.89 +0.03 37 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.34 +0.14 37 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.79 +0.06 36 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.26 +0.11 36 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.73 +0.11 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.20 +0.11 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.68 +0.11 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.67 +0.13 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.64 +0.13 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.60 +0.14 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.60 +0.13 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.43 +0.02 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.50 +0.03 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.57 +0.04 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.73 +0.04 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.91 +0.03 36 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.13 +0.05 36 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.37 +0.05 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.63 +0.02 36 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 1.92 -0.04 36 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 2.25 +0.03 36 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.60 -0.02 36 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.97 +0.02 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.34 +0.01 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.74 +0.02 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.15 +0.02 36 0 1 0
30MAR27 16.50 P 4.40 4.40 4.40 4.57 +0.02 36 11 11 +11
30MAR27 17.00 P 0.00 0.00 0.00 5.00 +0.03 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.43 +0.02 36 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 5.88 +0.14 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.36 +0.18 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.82 +0.18 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.29 +0.19 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.76 +0.19 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.72 +0.18 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.69 +0.18 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.67 +0.21 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.65 +0.18 37 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.55 +0.03 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.62 +0.03 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.70 +0.04 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.79 +0.04 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.98 +0.05 39 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.20 +0.05 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.44 +0.07 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.70 +0.07 39 0 4 0
29JUN27 12.50 P 0.00 0.00 0.00 1.99 +0.09 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.29 +0.08 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.60 +0.11 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.94 +0.12 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.29 +0.12 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.65 +0.18 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.96 +0.12 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.36 +0.14 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.86 +0.24 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.18 +0.15 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.60 +0.15 38 0 0 0
TOTAL PUT 140 11,430 -394
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$ 56.15
29JUN26 40.00 C 0.00 0.00 0.00 16.23 -0.70 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.23 -0.70 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.23 -0.70 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.15 -0.71 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.24 -0.70 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.26 -0.68 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.24 -0.70 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.24 -0.70 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.24 -0.71 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.25 -0.70 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.26 -0.70 20 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 3.88 -0.66 20 0 0 0
29JUN26 55.00 C 1.82 2.07 1.80 1.85 -0.59 19 93 90 +70
29JUN26 57.50 C 0.70 0.77 0.68 0.66 -0.31 19 207 574 +41
29JUN26 60.00 C 0.21 0.21 0.20 0.16 -0.14 19 4 192 0
29JUN26 62.50 C 0.06 0.06 0.06 0.03 -0.03 20 30 246 +30
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.37 -0.59 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.38 -0.60 27 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.35 -0.71 16 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.37 -0.70 20 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.38 -0.71 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.42 -0.69 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.47 -0.69 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.28 -0.64 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.45 -0.51 19 0 23 0
30JUL26 57.50 C 0.00 0.00 0.00 1.23 -0.37 19 0 75 0
30JUL26 60.00 C 0.57 0.57 0.57 0.55 -0.21 19 10 170 -10
30JUL26 62.50 C 0.00 0.00 0.00 0.20 -0.13 19 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.06 -0.06 19 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 78 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.40 -0.67 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.66 -0.42 31 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.62 -0.56 27 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.50 -0.70 19 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.55 -0.69 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.61 -0.68 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.70 -0.67 19 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.55 -0.57 18 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 2.91 -0.48 19 0 15 0
28AUG26 57.50 C 1.60 1.79 1.60 1.65 -0.36 19 45 45 +30
28AUG26 60.00 C 0.94 1.00 0.94 0.88 -0.24 19 16 24 +16
28AUG26 62.50 C 0.00 0.00 0.00 0.42 -0.16 19 0 32 0
28AUG26 65.00 C 0.00 0.00 0.00 0.18 -0.08 19 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.07 -0.04 19 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 16.44 -0.60 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.45 -0.60 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.46 -0.61 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.47 -0.61 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.49 -0.60 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.66 -0.44 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.67 -0.55 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.55 -0.70 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.60 -0.69 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.67 -0.68 18 0 15 0
29SEP26 50.00 C 7.20 7.20 7.20 6.77 -0.67 18 3 19 0
29SEP26 52.50 C 0.00 0.00 0.00 4.63 -0.58 17 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 2.96 -0.50 17 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 1.74 -0.41 18 0 3 0
29SEP26 60.00 C 1.05 1.05 1.05 1.00 -0.27 18 10 30 -5
29SEP26 62.50 C 0.00 0.00 0.00 0.49 -0.19 18 0 148 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 -0.10 18 0 110 0
29SEP26 67.50 C 0.23 0.23 0.23 0.10 -0.05 18 15 15 -9
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -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 21 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.54 -0.52 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.55 -0.52 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.57 -0.51 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.66 -0.44 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.71 -0.40 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.73 -0.53 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.79 -0.53 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.70 -0.69 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.77 -0.64 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.94 -0.61 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.06 -0.56 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.54 -0.48 17 0 30 0
30DEC26 57.50 C 2.35 2.35 2.35 2.35 -0.41 17 2 2 +2
30DEC26 60.00 C 0.00 0.00 0.00 1.52 -0.31 17 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 0.92 -0.25 17 0 7 0
30DEC26 65.00 C 0.00 0.00 0.00 0.53 -0.18 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.30 -0.11 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 -0.08 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.05 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 12.84 -0.50 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.92 -0.47 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.01 -0.46 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.84 -0.68 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.99 -0.66 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.29 -0.54 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.50 -0.60 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.72 -0.54 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.22 -0.48 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.02 -0.40 16 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 2.09 -0.36 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.38 -0.30 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.90 -0.21 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.56 -0.15 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.34 -0.11 16 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 -0.08 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 -0.05 16 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 -0.03 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.01 16 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 13.10 -0.48 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.18 -0.48 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.29 -0.46 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.33 -0.77 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.67 -0.62 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.64 -0.58 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.93 -0.56 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.32 -0.50 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.91 -0.46 17 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 3.74 -0.40 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.80 -0.33 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.06 -0.26 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.48 -0.20 17 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.05 -0.15 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.73 -0.12 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.50 -0.09 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.35 -0.06 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.24 -0.05 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.15 -0.05 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 -0.03 17 0 0 0
TOTAL CALL 435 3,770 +165
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 24 0
29JUN26 52.50 P 0.18 0.18 0.18 0.13 +0.04 20 6 148 0
29JUN26 55.00 P 0.73 0.77 0.64 0.64 +0.14 20 122 286 +98
29JUN26 57.50 P 0.00 0.00 0.00 1.99 +0.40 21 0 167 0
29JUN26 60.00 P 4.00 4.00 3.90 3.94 +0.49 20 5 356 -4
29JUN26 62.50 P 0.00 0.00 0.00 6.35 +0.69 0 0 200 0
29JUN26 65.00 P 0.00 0.00 0.00 8.85 +0.70 0 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 11.35 +0.62 0 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 13.93 +0.66 49 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.53 +0.84 62 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.03 +0.84 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.53 +0.79 74 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.03 +0.84 80 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.54 +0.77 86 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.03 +0.79 90 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.53 +0.84 95 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.04 +0.75 101 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 48.00 P 0.06 0.06 0.06 0.03 0.00 20 2 2 +2
30JUL26 49.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 2 0
30JUL26 52.50 P 0.49 0.49 0.48 0.40 +0.05 19 15 19 +15
30JUL26 55.00 P 1.18 1.20 1.13 1.15 +0.17 20 120 147 +71
30JUL26 57.50 P 2.45 2.45 2.45 2.43 +0.30 20 3 59 0
30JUL26 60.00 P 0.00 0.00 0.00 4.19 +0.37 19 2 132 -2
30JUL26 62.50 P 0.00 0.00 0.00 6.40 +0.60 19 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 8.85 +0.69 0 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 11.35 +0.62 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.95 +0.67 36 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 16.53 +0.75 44 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.03 +0.75 48 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.53 +0.75 52 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 24.03 +0.75 56 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.54 +0.76 61 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 29.03 +0.75 64 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.53 +0.75 67 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 34.04 +0.75 71 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 47.00 P 0.06 0.06 0.06 0.05 +0.01 19 10 10 +10
28AUG26 48.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.23 +0.03 19 0 2 0
28AUG26 52.50 P 0.71 0.71 0.64 0.64 +0.08 19 105 140 +88
28AUG26 55.00 P 1.41 1.41 1.41 1.41 +0.13 19 17 95 0
28AUG26 57.50 P 0.00 0.00 0.00 2.73 +0.30 19 0 42 0
28AUG26 60.00 P 4.54 4.54 4.54 4.54 +0.47 20 8 135 +8
28AUG26 62.50 P 0.00 0.00 0.00 6.51 +0.58 19 0 51 0
28AUG26 65.00 P 0.00 0.00 0.00 8.86 +0.67 19 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 11.39 +0.66 25 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.95 +0.67 31 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.53 +0.75 37 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.03 +0.75 41 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.53 +0.75 44 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.03 +0.75 47 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.54 +0.76 51 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.03 +0.75 54 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.53 +0.75 57 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.04 +0.75 60 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 21 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 18 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 18 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 0.00 18 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.18 +0.02 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.28 +0.03 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.41 +0.05 18 0 13 0
29SEP26 52.50 P 1.06 1.06 0.91 0.94 +0.07 18 18 26 +12
29SEP26 55.00 P 1.91 1.91 1.91 1.94 +0.21 18 1 35 0
29SEP26 57.50 P 3.51 3.51 3.41 3.32 +0.32 18 7 56 -2
29SEP26 60.00 P 5.25 5.25 5.25 5.15 +0.44 19 1 28 0
29SEP26 62.50 P 0.00 0.00 0.00 7.07 +0.54 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 9.32 +0.61 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 11.70 +0.66 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.14 +0.54 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.56 +0.51 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.03 +0.51 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.56 +0.58 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.03 +0.58 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.54 +0.60 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.03 +0.61 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.53 +0.63 36 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.04 +0.68 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 0.00 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.25 +0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.35 +0.03 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.49 +0.05 17 0 43 0
30DEC26 50.00 P 0.69 0.69 0.67 0.66 +0.05 16 6 124 +4
30DEC26 52.50 P 1.28 1.28 1.28 1.31 +0.13 17 1 44 -1
30DEC26 55.00 P 2.25 2.27 2.25 2.31 +0.23 17 8 27 +8
30DEC26 57.50 P 3.82 3.82 3.82 3.66 +0.29 17 4 7 -2
30DEC26 60.00 P 0.00 0.00 0.00 5.39 +0.39 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 7.29 +0.49 17 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 9.45 +0.56 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.76 +0.62 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.14 +0.51 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.57 +0.51 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.03 +0.51 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.62 +0.63 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.03 +0.57 20 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 26.54 +0.60 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.03 +0.61 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.53 +0.63 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.04 +0.67 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 +0.02 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.21 +0.02 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.28 +0.02 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.38 +0.03 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.52 +0.05 16 0 2 0
30MAR27 49.00 P 0.66 0.66 0.66 0.68 +0.06 16 1 1 +1
30MAR27 50.00 P 0.00 0.00 0.00 0.88 +0.07 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.57 +0.14 16 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 2.54 +0.19 16 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 3.88 +0.28 16 0 13 0
30MAR27 60.00 P 0.00 0.00 0.00 5.57 +0.37 16 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 7.45 +0.46 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.57 +0.56 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.80 +0.59 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.16 +0.51 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.57 +0.50 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.03 +0.51 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.62 +0.63 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.03 +0.57 19 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.54 +0.60 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.03 +0.61 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.53 +0.63 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.04 +0.67 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.33 +0.03 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.44 +0.05 17 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.53 +0.02 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.69 +0.03 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.92 +0.09 17 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 1.15 +0.12 18 0 0 0
29JUN27 50.00 P 1.36 1.36 1.36 1.38 +0.13 17 10 12 +10
29JUN27 52.50 P 2.35 2.35 2.35 2.22 +0.19 18 1 5 +1
29JUN27 55.00 P 0.00 0.00 0.00 3.30 +0.26 18 0 14 0
29JUN27 57.50 P 0.00 0.00 0.00 4.64 +0.33 18 0 6 0
29JUN27 60.00 P 0.00 0.00 0.00 6.26 +0.42 18 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.11 +0.49 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.17 +0.56 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.40 +0.61 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.70 +0.61 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.98 +0.50 21 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.31 +0.49 21 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.66 +0.49 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.07 +0.51 21 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.54 +0.59 22 0 0 0
TOTAL PUT 473 3,762 +317
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$ 20.52
29JUN26 15.00 C 0.00 0.00 0.00 5.62 -0.21 83 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.08 -0.25 65 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.61 -0.22 66 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.13 -0.20 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.66 -0.17 61 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 3.05 -0.28 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.55 -0.28 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.05 -0.28 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.56 -0.28 17 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 1.10 -0.31 18 0 88 0
29JUN26 20.00 C 1.00 1.00 0.80 0.71 -0.26 19 46 274 +30
29JUN26 21.00 C 0.39 0.42 0.32 0.18 -0.15 18 87 527 +50
29JUN26 22.00 C 0.23 0.23 0.19 0.03 -0.04 19 7 329 -5
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 172 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 452 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 5.62 -0.24 70 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.17 -0.19 71 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.61 -0.26 57 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.14 -0.25 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.66 -0.24 52 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.05 -0.28 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.56 -0.28 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.08 -0.27 26 0 21 0
30JUL26 19.00 C 0.00 0.00 0.00 1.62 -0.27 25 0 114 0
30JUL26 19.50 C 0.00 0.00 0.00 1.25 -0.25 27 0 210 0
30JUL26 20.00 C 0.00 0.00 0.00 0.89 -0.22 26 0 981 0
30JUL26 21.00 C 0.56 0.56 0.50 0.39 -0.15 25 39 280 +36
30JUL26 22.00 C 0.29 0.29 0.29 0.15 -0.08 25 1 862 0
30JUL26 23.00 C 0.16 0.16 0.10 0.06 -0.03 26 79 259 +46
30JUL26 24.00 C 0.05 0.05 0.05 0.02 -0.02 26 1 220 +1
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.64 -0.22 64 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.17 -0.23 62 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.65 -0.22 55 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.17 -0.22 51 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.66 -0.24 46 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.06 -0.28 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.57 -0.28 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.11 -0.27 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.69 -0.26 27 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.36 -0.25 29 0 45 0
28AUG26 20.00 C 0.00 0.00 0.00 1.04 -0.22 28 0 77 0
28AUG26 21.00 C 0.73 0.73 0.70 0.59 -0.15 28 30 82 0
28AUG26 22.00 C 0.00 0.00 0.00 0.33 -0.10 28 0 106 0
28AUG26 23.00 C 0.00 0.00 0.00 0.17 -0.07 27 0 8 0
28AUG26 24.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.65 -0.24 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.17 -0.23 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.66 -0.21 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.17 -0.22 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.66 -0.24 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.07 -0.27 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.60 -0.27 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.17 -0.25 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.78 -0.23 28 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.49 -0.22 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.21 -0.18 29 0 0 0
29SEP26 21.00 C 0.82 0.82 0.82 0.78 -0.14 28 16 287 +16
29SEP26 22.00 C 0.00 0.00 0.00 0.50 -0.09 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 -0.07 28 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 67 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.65 -0.24 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.18 -0.22 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.69 -0.18 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.19 -0.20 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.71 -0.19 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.18 -0.28 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.79 -0.27 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.45 -0.18 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.15 -0.25 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.88 -0.25 29 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.65 -0.23 29 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.22 -0.20 28 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.92 -0.17 28 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.68 -0.15 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.52 -0.10 29 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 -0.08 29 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 -0.08 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 -0.07 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.13 -0.06 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.05 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.65 -0.24 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.18 -0.22 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.70 -0.17 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.25 -0.17 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.83 -0.17 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.37 -0.27 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.05 -0.15 28 0 41 0
30MAR27 18.50 C 0.00 0.00 0.00 2.75 -0.16 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.49 -0.24 28 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.23 -0.24 28 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.02 -0.21 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.57 -0.18 28 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.25 -0.16 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.99 -0.14 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.79 -0.11 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.63 -0.08 29 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.48 -0.10 28 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.37 -0.09 29 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.28 -0.07 28 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.21 -0.06 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.16 -0.05 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.66 -0.23 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.22 -0.18 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.78 -0.22 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.37 -0.22 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.99 -0.18 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.66 -0.24 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.38 -0.23 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.10 -0.22 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.78 -0.28 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.55 -0.18 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.31 -0.18 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.92 -0.16 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.57 -0.16 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.32 -0.12 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.09 -0.09 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.89 -0.10 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.74 -0.09 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.60 -0.08 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.48 -0.07 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.39 -0.06 29 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.31 -0.05 29 0 0 0
TOTAL CALL 306 8,307 +174
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 19 0 56 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 72 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.03 18 0 168 0
29JUN26 19.50 P 0.00 0.00 0.00 0.34 +0.08 18 0 153 0
29JUN26 20.00 P 0.19 0.32 0.19 0.62 +0.13 17 29 152 +17
29JUN26 21.00 P 0.80 0.80 0.80 1.43 +0.23 0 16 428 +15
29JUN26 22.00 P 0.00 0.00 0.00 2.44 +0.27 0 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 3.44 +0.38 23 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.30 +0.27 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 5.27 +0.27 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 6.43 +0.46 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.21 +0.06 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 8.18 +0.28 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.15 +0.28 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.11 +0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.08 +0.27 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.42 +0.64 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.42 +0.68 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.42 +0.71 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.96 +0.28 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.42 +0.77 82 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.89 +0.27 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 28 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 173 0
30JUL26 17.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 127 0
30JUL26 18.00 P 0.00 0.00 0.00 0.20 +0.03 25 0 149 0
30JUL26 18.50 P 0.00 0.00 0.00 0.32 +0.04 25 0 86 0
30JUL26 19.00 P 0.00 0.00 0.00 0.49 +0.06 24 0 135 0
30JUL26 19.50 P 0.00 0.00 0.00 0.71 +0.09 24 0 118 0
30JUL26 20.00 P 0.00 0.00 0.00 0.98 +0.12 24 0 223 0
30JUL26 21.00 P 1.35 1.61 1.35 1.65 +0.17 23 195 521 +150
30JUL26 22.00 P 0.00 0.00 0.00 2.54 +0.22 25 0 106 0
30JUL26 23.00 P 0.00 0.00 0.00 3.47 +0.25 25 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 4.36 +0.17 0 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.30 +0.23 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.43 +0.36 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.31 +0.16 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.34 +0.27 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.26 +0.21 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.30 +0.25 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.25 +0.18 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.26 +0.03 27 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.38 +0.04 27 0 24 0
28AUG26 18.50 P 0.00 0.00 0.00 0.53 +0.05 27 0 33 0
28AUG26 19.00 P 0.00 0.00 0.00 0.72 +0.07 27 0 66 0
28AUG26 19.50 P 0.00 0.00 0.00 0.95 +0.09 27 0 22 0
28AUG26 20.00 P 1.09 1.16 1.09 1.21 +0.10 26 13 17 0
28AUG26 21.00 P 1.80 1.80 1.80 1.85 +0.15 26 15 64 +15
28AUG26 22.00 P 0.00 0.00 0.00 2.60 +0.19 24 0 21 0
28AUG26 23.00 P 0.00 0.00 0.00 3.55 +0.23 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.38 +0.19 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.34 +0.19 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.43 +0.31 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.31 +0.16 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.34 +0.23 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.29 +0.19 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.30 +0.20 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.28 +0.19 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 +0.04 28 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.39 +0.05 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.53 +0.07 27 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 0.70 +0.08 27 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.90 +0.10 27 0 41 0
29SEP26 19.50 P 1.07 1.07 1.07 1.12 +0.10 27 1 84 +1
29SEP26 20.00 P 0.00 0.00 0.00 1.39 +0.12 27 0 26 0
29SEP26 21.00 P 0.00 0.00 0.00 2.01 +0.17 26 0 247 0
29SEP26 22.00 P 0.00 0.00 0.00 2.75 +0.19 26 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.64 +0.22 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.44 +0.11 18 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.36 +0.21 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.43 +0.31 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.31 +0.16 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.34 +0.22 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.29 +0.10 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.30 +0.20 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.28 +0.19 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.42 +0.29 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.42 +0.41 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.42 +0.29 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.26 +0.24 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.42 +0.42 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.25 +0.13 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.26 +0.01 29 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.35 +0.01 29 0 2 0
30DEC26 16.50 P 0.50 0.50 0.50 0.46 +0.02 29 20 24 -5
30DEC26 17.00 P 0.00 0.00 0.00 0.59 +0.03 29 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.75 +0.05 29 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.93 +0.07 29 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 1.13 +0.08 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.36 +0.11 29 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.61 +0.13 29 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 1.88 +0.14 29 0 159 0
30DEC26 21.00 P 0.00 0.00 0.00 2.45 +0.01 29 0 97 0
30DEC26 22.00 P 0.00 0.00 0.00 3.14 +0.11 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.99 +0.16 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.81 +0.14 31 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.67 +0.12 31 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.57 +0.11 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.49 +0.12 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.42 +0.10 0 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.39 +0.08 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.34 +0.13 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.31 +0.09 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.42 +0.24 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.42 +0.29 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.42 +0.29 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.31 +0.29 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.42 +0.41 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.30 +0.18 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 0.41 +0.01 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 +0.02 29 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.65 +0.02 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.80 +0.04 29 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.97 +0.07 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.16 +0.07 29 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 +0.09 29 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.61 +0.11 29 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.86 +0.12 29 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.15 +0.14 29 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 2.74 +0.09 29 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 3.42 +0.09 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.17 +0.11 30 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.97 +0.11 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.80 +0.10 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.67 +0.13 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.58 +0.14 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.50 +0.14 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.44 +0.13 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.40 +0.15 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.36 +0.14 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.42 +0.24 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.42 +0.29 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.42 +0.29 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.31 +0.23 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.42 +0.41 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.46 +0.02 29 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.70 +0.03 29 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.84 +0.04 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.01 +0.06 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.19 +0.08 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.38 +0.04 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.62 +0.10 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 1.85 +0.08 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 2.11 +0.12 29 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.37 +0.07 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.96 +0.08 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.64 +0.11 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.36 +0.10 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.15 +0.13 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.95 +0.11 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.80 +0.14 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.67 +0.15 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.57 +0.20 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.50 +0.16 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.44 +0.15 27 0 0 0
TOTAL PUT 289 6,430 +193
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 400.80
05JUN26 290.00 C 0.00 0.00 0.00 111.87 -7.70 355 0 0 0
05JUN26 295.00 C 0.00 0.00 0.00 106.51 -7.94 314 0 0 0
05JUN26 300.00 C 0.00 0.00 0.00 101.88 -7.70 324 0 0 0
05JUN26 310.00 C 0.00 0.00 0.00 91.67 -7.78 281 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 81.83 -7.62 260 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 70.83 -8.62 116 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 60.83 -8.62 98 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 50.83 -8.62 80 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 40.83 -8.63 63 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 30.83 -8.63 46 0 0 0
05JUN26 380.00 C 0.00 0.00 0.00 20.85 -8.61 41 0 42 0
05JUN26 390.00 C 14.93 14.93 11.40 11.35 -8.11 43 383 155 +16
05JUN26 400.00 C 5.47 5.47 2.50 2.65 -7.19 26 139 306 -48
05JUN26 410.00 C 0.93 1.06 0.28 0.36 -2.50 34 188 1,812 -23
05JUN26 420.00 C 0.08 0.08 0.04 0.07 -0.48 43 53 1,047 +21
05JUN26 430.00 C 0.00 0.00 0.00 0.03 -0.08 55 0 230 0
05JUN26 440.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 5 0
05JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
05JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
05JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
05JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
05JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
05JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
05JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
05JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
12JUN26 290.00 C 0.00 0.00 0.00 112.05 -7.75 126 0 0 0
12JUN26 295.00 C 0.00 0.00 0.00 107.05 -7.46 120 0 0 0
12JUN26 300.00 C 0.00 0.00 0.00 102.07 -7.51 115 0 0 0
12JUN26 310.00 C 0.00 0.00 0.00 92.08 -7.39 104 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 82.26 -7.19 96 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 71.01 -8.44 42 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 61.03 -8.61 40 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 51.07 -8.58 37 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 41.13 -8.54 33 0 0 0
12JUN26 370.00 C 0.00 0.00 0.00 31.29 -8.44 30 0 0 0
12JUN26 380.00 C 0.00 0.00 0.00 21.69 -8.24 27 0 60 0
12JUN26 390.00 C 16.50 16.50 13.43 13.10 -7.25 25 74 129 -24
12JUN26 400.00 C 8.00 8.00 5.90 5.48 -6.58 20 161 131 -55
12JUN26 410.00 C 3.40 3.40 2.00 2.16 -3.31 23 556 866 +99
12JUN26 420.00 C 1.31 1.31 0.70 0.78 -1.54 25 303 1,542 +180
12JUN26 430.00 C 0.44 0.44 0.27 0.33 -0.60 28 56 517 +47
12JUN26 440.00 C 0.17 0.17 0.17 0.14 -0.24 30 5 70 -5
12JUN26 450.00 C 0.00 0.00 0.00 0.07 -0.08 33 0 6 0
12JUN26 460.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
12JUN26 470.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
12JUN26 480.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
12JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
12JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 202.72 -7.08 147 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 197.41 -7.40 137 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 192.42 -7.40 132 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 187.43 -7.40 128 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 182.43 -7.41 124 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 177.77 -7.22 125 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 172.46 -7.54 116 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 167.79 -7.08 117 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 162.80 -7.08 113 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 157.81 -7.08 109 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 152.50 -7.40 101 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 147.51 -7.40 97 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 142.53 -7.65 94 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 137.86 -7.22 94 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 132.87 -7.24 91 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 127.57 -7.64 83 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 122.57 -7.39 80 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 117.60 -7.65 77 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 112.92 -7.06 77 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 107.95 -7.24 74 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 102.66 -7.34 67 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 92.71 -7.31 61 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 82.76 -7.29 55 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 71.45 -8.93 25 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 61.50 -8.60 24 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 51.61 -8.55 24 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 41.86 -8.44 23 0 1,193 0
29JUN26 370.00 C 0.00 0.00 0.00 33.14 -7.78 26 0 612 0
29JUN26 380.00 C 27.92 27.92 23.00 23.87 -7.55 23 89 1,132 -60
29JUN26 390.00 C 0.00 0.00 0.00 16.30 -6.48 22 0 1,210 0
29JUN26 400.00 C 11.70 11.70 10.00 9.80 -5.20 21 20 4,371 -10
29JUN26 410.00 C 6.53 6.53 5.20 5.57 -3.86 21 375 4,235 -20
29JUN26 420.00 C 4.00 4.05 2.88 2.95 -2.50 22 993 7,456 -97
29JUN26 430.00 C 1.60 1.72 1.50 1.46 -1.72 22 67 5,371 -3
29JUN26 440.00 C 1.24 1.24 0.84 0.69 -1.10 22 35 2,595 +2
29JUN26 450.00 C 0.58 0.58 0.52 0.31 -0.69 23 22 6,574 +7
29JUN26 460.00 C 0.37 0.38 0.37 0.13 -0.41 23 10 7,025 0
29JUN26 470.00 C 0.32 0.32 0.32 0.06 -0.23 24 5 2,798 0
29JUN26 480.00 C 0.00 0.00 0.00 0.03 -0.13 25 0 4,502 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 -0.08 25 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 38 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 41 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 43 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 47 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 202.72 -7.82 92 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 197.41 -8.18 84 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 192.43 -7.98 81 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 187.46 -8.28 79 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 182.48 -7.90 76 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 177.77 -7.61 78 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 172.54 -7.86 71 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 167.79 -7.64 72 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 162.80 -7.66 69 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 157.81 -7.68 67 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 152.69 -7.84 63 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 147.72 -7.84 61 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 142.76 -7.85 58 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 137.86 -7.78 57 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 132.87 -7.80 55 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 127.87 -7.84 52 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 122.91 -7.85 50 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 118.86 -6.94 56 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 112.99 -7.86 46 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 108.02 -7.85 44 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 103.06 -8.91 43 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 93.16 -7.84 39 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 83.75 -7.37 38 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 72.46 -8.95 24 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 62.76 -8.40 23 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 53.29 -8.21 23 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 44.16 -7.92 23 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 35.56 -7.49 22 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 27.67 -6.90 22 0 130 0
30JUL26 390.00 C 21.65 21.65 21.55 21.22 -5.62 22 94 387 +64
30JUL26 400.00 C 15.88 15.88 14.70 15.20 -4.74 22 72 3,052 +32
30JUL26 410.00 C 10.90 10.90 10.13 10.56 -3.77 22 132 1,532 -18
30JUL26 420.00 C 8.50 8.50 7.29 7.18 -2.92 22 24 2,830 0
30JUL26 430.00 C 5.60 5.60 4.60 4.75 -2.22 22 203 2,112 +52
30JUL26 440.00 C 3.48 3.48 3.09 3.03 -1.76 22 60 1,440 0
30JUL26 450.00 C 2.45 2.45 2.06 1.88 -1.32 22 46 981 -30
30JUL26 460.00 C 0.00 0.00 0.00 1.14 -0.94 22 0 1,956 0
30JUL26 470.00 C 1.23 1.23 1.17 0.68 -0.65 23 90 6,505 0
30JUL26 480.00 C 0.73 0.73 0.73 0.39 -0.46 23 50 958 0
30JUL26 490.00 C 0.63 0.63 0.63 0.23 -0.30 23 5 1,007 +5
30JUL26 500.00 C 0.00 0.00 0.00 0.13 -0.20 23 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.07 -0.14 23 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.04 -0.09 23 0 316 0
30JUL26 530.00 C 0.00 0.00 0.00 0.03 -0.05 24 0 81 0
30JUL26 540.00 C 0.34 0.34 0.34 0.02 -0.03 25 12 150 -12
30JUL26 550.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 203.17 -7.50 75 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 198.19 -7.52 73 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 193.20 -7.55 70 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 188.30 -7.50 68 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 183.59 -7.25 69 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 178.34 -7.52 64 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 173.16 -7.77 59 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 168.44 -7.54 60 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 163.50 -7.51 58 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 158.80 -7.26 58 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 153.59 -7.50 54 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 148.64 -7.49 52 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 143.94 -7.27 53 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 138.99 -7.24 51 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 133.77 -7.53 47 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 128.83 -7.52 45 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 123.86 -7.54 43 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 119.19 -7.26 44 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 113.99 -7.50 40 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 109.34 -7.25 40 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 103.88 -8.09 36 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 94.55 -7.27 35 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 84.84 -7.33 33 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 73.76 -8.62 24 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 64.39 -8.05 24 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 55.33 -9.69 23 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 46.68 -7.49 23 0 21 0
28AUG26 370.00 C 0.00 0.00 0.00 38.58 -7.11 23 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 31.13 -6.67 22 0 51 0
28AUG26 390.00 C 24.70 24.70 24.70 25.02 -5.61 23 1 55 +1
28AUG26 400.00 C 21.55 21.55 21.55 19.22 -4.53 22 1 541 0
28AUG26 410.00 C 16.13 16.13 14.28 14.66 -3.70 22 42 1,217 +40
28AUG26 420.00 C 11.28 11.28 11.28 10.84 -3.28 22 4 1,565 0
28AUG26 430.00 C 8.80 8.80 8.00 8.32 -2.51 23 7 1,954 +3
28AUG26 440.00 C 6.00 6.00 6.00 6.37 -1.86 24 16 842 +16
28AUG26 450.00 C 4.89 4.89 4.89 4.88 -1.33 24 28 1,695 0
28AUG26 460.00 C 3.53 3.53 3.33 3.75 -0.91 25 410 4,678 -300
28AUG26 470.00 C 2.78 2.78 2.70 2.89 -0.67 25 62 696 -19
28AUG26 480.00 C 0.00 0.00 0.00 2.23 -0.51 26 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 1.74 -0.31 27 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 1.36 -0.17 27 0 3,736 0
28AUG26 510.00 C 0.00 0.00 0.00 1.07 -0.07 28 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.88 +0.03 29 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.71 +0.09 29 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.57 +0.10 30 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.47 +0.11 30 0 47 0
28AUG26 560.00 C 0.00 0.00 0.00 0.38 +0.11 31 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.32 +0.11 31 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.27 +0.11 32 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.23 +0.11 33 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.20 +0.10 33 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.16 +0.08 34 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.14 +0.08 34 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.12 +0.07 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 203.31 -7.53 70 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 198.44 -7.44 69 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 193.49 -7.44 67 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 188.54 -7.44 65 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 183.59 -7.45 63 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 178.58 -7.51 61 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 173.62 -7.51 59 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 168.68 -7.51 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 163.73 -7.51 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 158.80 -7.48 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 153.83 -7.51 52 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 148.89 -7.51 50 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 143.94 -7.52 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 138.99 -7.50 46 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 134.04 -7.53 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 129.13 -7.49 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 124.19 -7.49 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 119.29 -7.47 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 114.94 -6.91 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 110.04 -6.92 40 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 105.18 -6.94 39 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 95.50 -6.90 36 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 85.89 -6.85 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 74.24 -8.93 24 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 65.07 -7.86 24 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 57.05 -7.97 26 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 47.92 -7.23 24 0 343 0
29SEP26 370.00 C 0.00 0.00 0.00 40.14 -6.85 23 0 397 0
29SEP26 380.00 C 0.00 0.00 0.00 33.02 -6.43 23 0 1,065 0
29SEP26 390.00 C 28.23 28.23 27.40 27.32 -5.28 24 180 2,698 +180
29SEP26 400.00 C 22.12 22.14 21.66 21.64 -4.43 23 130 4,502 +100
29SEP26 410.00 C 0.00 0.00 0.00 17.19 -3.86 23 0 4,198 0
29SEP26 420.00 C 13.54 13.58 13.54 13.54 -3.27 23 11 4,004 +6
29SEP26 430.00 C 11.75 11.75 11.75 10.64 -2.62 24 1 2,110 0
29SEP26 440.00 C 7.98 8.51 7.98 8.34 -2.23 24 99 5,102 +28
29SEP26 450.00 C 6.52 6.52 6.49 6.60 -1.81 24 20 2,843 -20
29SEP26 460.00 C 0.00 0.00 0.00 5.21 -1.45 25 0 1,154 0
29SEP26 470.00 C 4.12 4.12 4.12 4.15 -1.18 25 30 2,132 0
29SEP26 480.00 C 3.51 3.51 3.40 3.30 -0.88 26 81 1,994 +30
29SEP26 490.00 C 2.65 2.65 2.65 2.73 -0.59 27 30 2,500 +30
29SEP26 500.00 C 2.30 2.30 2.30 2.21 -0.39 27 200 10,838 +200
29SEP26 510.00 C 0.00 0.00 0.00 1.76 -0.27 27 0 797 0
29SEP26 520.00 C 0.00 0.00 0.00 1.44 -0.17 28 0 556 0
29SEP26 530.00 C 0.00 0.00 0.00 1.12 -0.13 28 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.96 -0.04 29 0 284 0
29SEP26 550.00 C 0.00 0.00 0.00 0.74 -0.02 29 0 564 0
29SEP26 560.00 C 0.86 0.92 0.86 0.65 +0.04 29 10 231 +3
29SEP26 570.00 C 0.88 0.88 0.88 0.52 +0.03 30 30 584 -30
29SEP26 580.00 C 0.00 0.00 0.00 0.43 +0.04 30 0 665 0
29SEP26 590.00 C 0.00 0.00 0.00 0.37 +0.05 31 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.31 +0.06 31 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.26 +0.05 31 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.23 +0.06 32 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.20 +0.07 32 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 203.41 -7.47 57 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 198.46 -7.46 55 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 193.53 -7.44 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 188.54 -7.49 52 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 183.62 -7.46 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 178.61 -7.53 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 173.72 -7.46 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 168.71 -7.53 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 163.84 -7.45 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 158.89 -7.45 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 153.88 -7.51 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 148.98 -7.47 40 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 144.06 -7.44 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 139.12 -7.44 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 134.04 -7.60 35 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 129.47 -7.26 35 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 124.60 -7.24 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 119.72 -7.22 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 114.99 -7.14 33 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 110.20 -7.11 32 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 105.54 -7.05 31 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 96.24 -6.97 30 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 87.23 -6.81 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 78.69 -6.45 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 68.11 -7.62 24 0 289 0
30DEC26 350.00 C 0.00 0.00 0.00 60.40 -7.22 24 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 53.24 -6.73 24 0 17 0
30DEC26 370.00 C 0.00 0.00 0.00 46.59 -6.42 24 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 41.49 -5.05 25 0 39 0
30DEC26 390.00 C 36.15 36.15 36.15 35.90 -4.90 25 30 202 +30
30DEC26 400.00 C 31.08 31.08 30.86 30.86 -4.17 25 41 2,648 +41
30DEC26 410.00 C 26.33 26.37 26.00 26.41 -3.95 25 10 2,960 +4
30DEC26 420.00 C 0.00 0.00 0.00 22.63 -3.49 25 0 3,660 0
30DEC26 430.00 C 0.00 0.00 0.00 19.34 -3.13 25 0 1,137 0
30DEC26 440.00 C 0.00 0.00 0.00 16.51 -2.80 25 0 1,123 0
30DEC26 450.00 C 13.98 13.98 13.98 14.12 -2.49 25 5 1,743 +5
30DEC26 460.00 C 0.00 0.00 0.00 12.12 -2.18 26 0 239 0
30DEC26 470.00 C 0.00 0.00 0.00 10.39 -1.96 26 0 286 0
30DEC26 480.00 C 0.00 0.00 0.00 8.90 -1.52 26 0 316 0
30DEC26 490.00 C 0.00 0.00 0.00 7.65 -1.36 26 0 191 0
30DEC26 500.00 C 0.00 0.00 0.00 6.52 -1.12 27 0 794 0
30DEC26 510.00 C 0.00 0.00 0.00 5.58 -1.24 27 0 397 0
30DEC26 520.00 C 5.00 5.00 5.00 4.79 -1.04 27 15 641 0
30DEC26 530.00 C 0.00 0.00 0.00 3.93 -1.11 27 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 3.53 -0.72 28 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 2.92 -0.69 28 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 2.51 -0.59 28 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 2.19 -0.46 28 0 60 0
30DEC26 580.00 C 0.00 0.00 0.00 1.87 -0.52 28 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 1.62 -0.38 28 0 150 0
30DEC26 600.00 C 0.00 0.00 0.00 1.42 -0.29 29 0 420 0
30DEC26 610.00 C 0.00 0.00 0.00 1.23 -0.29 29 0 150 0
30DEC26 620.00 C 0.00 0.00 0.00 1.06 -0.26 29 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.94 -0.19 29 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 203.41 -7.47 48 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 198.46 -7.47 46 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 193.60 -7.38 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 188.54 -7.50 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 183.62 -7.47 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 178.76 -7.38 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 173.72 -7.48 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 168.87 -7.38 38 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 163.84 -7.47 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 158.89 -7.48 35 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 154.08 -7.36 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 149.02 -7.50 33 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 144.16 -7.46 32 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 139.36 -7.38 31 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 134.60 -7.32 31 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 129.95 -7.25 30 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 125.37 -7.21 30 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 120.82 -7.17 30 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 116.31 -7.11 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 111.88 -7.20 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 107.36 -6.86 28 0 5 0
30MAR27 310.00 C 0.00 0.00 0.00 99.04 -6.41 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 90.68 -6.91 28 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 82.60 -6.36 27 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 73.53 -7.19 25 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 66.59 -6.90 25 0 0 0
30MAR27 360.00 C 60.07 60.07 60.07 60.07 -6.34 25 30 92 +30
30MAR27 370.00 C 0.00 0.00 0.00 53.93 -6.33 25 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 48.19 -6.10 25 0 754 0
30MAR27 390.00 C 43.15 43.15 43.15 42.34 -6.38 25 30 313 +30
30MAR27 400.00 C 38.97 38.97 38.14 37.42 -4.78 25 60 2,932 0
30MAR27 410.00 C 33.80 33.80 32.81 33.15 -4.51 25 22 3,537 +22
30MAR27 420.00 C 28.76 28.76 28.76 29.16 -4.21 25 1 2,477 0
30MAR27 430.00 C 0.00 0.00 0.00 25.84 -4.07 25 0 263 0
30MAR27 440.00 C 0.00 0.00 0.00 22.97 -3.68 25 0 220 0
30MAR27 450.00 C 0.00 0.00 0.00 20.34 -3.50 25 0 387 0
30MAR27 460.00 C 0.00 0.00 0.00 18.00 -3.27 25 0 179 0
30MAR27 470.00 C 0.00 0.00 0.00 15.99 -2.94 26 0 167 0
30MAR27 480.00 C 0.00 0.00 0.00 14.12 -2.85 26 0 276 0
30MAR27 490.00 C 0.00 0.00 0.00 12.54 -2.48 26 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 11.14 -2.37 26 0 293 0
30MAR27 510.00 C 0.00 0.00 0.00 9.89 -2.19 27 0 156 0
30MAR27 520.00 C 0.00 0.00 0.00 9.27 -1.42 27 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 8.15 -1.82 27 0 110 0
30MAR27 540.00 C 7.07 7.07 7.07 7.26 -1.40 28 1 115 0
30MAR27 550.00 C 0.00 0.00 0.00 6.49 -1.41 28 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 5.55 -1.64 28 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 4.94 -1.54 28 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 4.45 -1.32 28 0 154 0
30MAR27 590.00 C 0.00 0.00 0.00 3.95 -1.27 28 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 3.47 -1.28 28 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 3.16 -1.13 29 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 2.85 -0.99 29 0 124 0
30MAR27 630.00 C 0.00 0.00 0.00 2.54 -0.96 29 0 117 0
29JUN27 290.00 C 0.00 0.00 0.00 117.37 -7.00 25 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 113.06 -6.94 25 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 108.81 -6.87 25 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 100.50 -6.73 24 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 92.48 -6.56 24 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 84.74 -6.40 24 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 78.57 -4.99 25 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 70.42 -8.21 24 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 63.84 -5.98 24 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 57.87 -5.98 24 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 52.51 -5.58 24 0 80 0
29JUN27 390.00 C 0.00 0.00 0.00 47.49 -5.39 24 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 42.87 -4.99 24 0 10 0
29JUN27 410.00 C 40.00 40.00 40.00 38.59 -4.75 24 1 207 +1
29JUN27 420.00 C 0.00 0.00 0.00 34.83 -4.24 24 0 395 0
29JUN27 430.00 C 30.73 30.73 30.17 31.51 -3.94 25 2 31 -2
29JUN27 440.00 C 0.00 0.00 0.00 28.26 -3.95 25 0 33 0
29JUN27 450.00 C 24.28 24.28 24.28 25.62 -3.44 25 6 108 +6
29JUN27 460.00 C 21.68 21.68 21.68 22.99 -3.52 25 4 473 +4
29JUN27 470.00 C 19.76 19.88 19.76 20.74 -3.23 25 15 112 +15
29JUN27 480.00 C 18.30 18.30 18.30 18.73 -3.00 25 15 27 +15
29JUN27 490.00 C 0.00 0.00 0.00 16.71 -3.09 26 0 0 0
29JUN27 500.00 C 14.72 14.80 14.72 15.29 -2.58 26 6 17 +6
29JUN27 510.00 C 0.00 0.00 0.00 13.66 -2.60 26 0 0 0
29JUN27 520.00 C 12.03 12.03 11.99 12.52 -2.32 26 34 43 +34
29JUN27 530.00 C 11.26 11.26 10.95 11.08 -2.35 26 186 199 +186
TOTAL CALL 6,229 208,025 +815
05JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
05JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
05JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
05JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 73 0 84 0
05JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 55 0 111 0
05JUN26 380.00 P 0.06 0.06 0.06 0.03 +0.02 43 3 241 0
05JUN26 390.00 P 0.16 0.27 0.16 0.18 +0.11 33 100 790 +20
05JUN26 400.00 P 0.82 2.10 0.80 1.69 +1.11 24 1,162 1,398 +371
05JUN26 410.00 P 7.91 8.99 7.68 9.55 +6.17 34 100 207 +30
05JUN26 420.00 P 15.29 19.28 15.29 19.25 +8.17 43 348 113 -4
05JUN26 430.00 P 0.00 0.00 0.00 29.21 +8.54 53 0 7 0
05JUN26 440.00 P 0.00 0.00 0.00 39.20 +8.60 0 0 0 0
05JUN26 450.00 P 0.00 0.00 0.00 49.20 +8.60 0 0 0 0
05JUN26 460.00 P 0.00 0.00 0.00 59.20 +8.60 0 0 0 0
05JUN26 470.00 P 0.00 0.00 0.00 69.20 +8.60 0 0 0 0
05JUN26 480.00 P 0.00 0.00 0.00 79.20 +8.60 0 0 0 0
05JUN26 490.00 P 0.00 0.00 0.00 89.20 +8.60 0 0 0 0
05JUN26 500.00 P 0.00 0.00 0.00 99.20 +8.60 0 0 0 0
05JUN26 510.00 P 0.00 0.00 0.00 109.20 +7.64 0 0 0 0
05JUN26 520.00 P 0.00 0.00 0.00 119.20 +7.64 0 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 129.20 +8.60 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 57 0 0 0
12JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
12JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.05 +0.04 37 0 30 0
12JUN26 360.00 P 0.00 0.00 0.00 0.11 +0.09 34 0 31 0
12JUN26 370.00 P 0.21 0.25 0.21 0.25 +0.17 30 75 75 +69
12JUN26 380.00 P 0.46 0.60 0.46 0.64 +0.36 26 15 145 +15
12JUN26 390.00 P 1.10 1.60 1.09 1.62 +0.79 23 88 395 +24
12JUN26 400.00 P 2.80 5.00 2.80 4.19 +1.84 19 335 582 +75
12JUN26 410.00 P 9.85 10.55 9.85 10.76 +4.75 20 75 934 +73
12JUN26 420.00 P 17.08 19.08 17.08 19.82 +7.13 25 99 211 +99
12JUN26 430.00 P 0.00 0.00 0.00 29.37 +8.03 27 0 0 0
12JUN26 440.00 P 0.00 0.00 0.00 39.23 +8.43 30 0 0 0
12JUN26 450.00 P 0.00 0.00 0.00 49.20 +8.57 0 0 0 0
12JUN26 460.00 P 0.00 0.00 0.00 59.20 +8.60 0 0 0 0
12JUN26 470.00 P 0.00 0.00 0.00 69.20 +8.60 0 0 0 0
12JUN26 480.00 P 0.00 0.00 0.00 79.20 +8.60 0 0 0 0
12JUN26 490.00 P 0.00 0.00 0.00 89.20 +8.45 0 0 0 0
12JUN26 500.00 P 0.00 0.00 0.00 99.20 +8.46 0 0 0 0
12JUN26 510.00 P 0.00 0.00 0.00 109.20 +7.64 0 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 119.20 +7.64 0 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 129.20 +8.46 0 0 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 80 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 72 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 69 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 46 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 322 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 32 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 29 0 869 0
29JUN26 330.00 P 0.20 0.20 0.19 0.02 +0.01 26 393 3,017 0
29JUN26 340.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 2,427 0
29JUN26 350.00 P 0.00 0.00 0.00 0.13 +0.07 24 0 9,776 0
29JUN26 360.00 P 0.66 0.66 0.54 0.37 +0.19 23 148 13,469 -42
29JUN26 370.00 P 1.07 1.07 1.07 0.95 +0.46 23 97 5,691 -30
29JUN26 380.00 P 1.54 2.05 1.53 2.04 +0.83 22 486 7,193 +370
29JUN26 390.00 P 3.05 4.20 3.05 4.18 +1.66 21 353 6,858 +125
29JUN26 400.00 P 5.50 8.27 5.50 7.75 +2.77 20 612 8,030 +115
29JUN26 410.00 P 10.50 13.80 10.50 13.49 +4.36 20 286 4,607 +131
29JUN26 420.00 P 18.96 22.20 16.88 21.42 +6.08 21 152 6,483 -108
29JUN26 430.00 P 25.49 27.98 25.49 30.06 +6.65 22 115 2,675 -59
29JUN26 440.00 P 0.00 0.00 0.00 39.43 +7.64 22 0 621 0
29JUN26 450.00 P 0.00 0.00 0.00 49.21 +8.16 22 0 244 0
29JUN26 460.00 P 58.43 59.40 58.30 59.20 +8.48 0 49 253 +32
29JUN26 470.00 P 0.00 0.00 0.00 69.20 +8.60 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 79.20 +8.60 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 89.20 +8.45 0 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 99.20 +8.46 0 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 109.20 +7.62 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 119.20 +7.62 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 129.20 +7.64 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 139.20 +7.59 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 149.20 +7.59 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 159.20 +7.59 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 169.20 +7.59 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 179.20 +8.60 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 189.20 +7.58 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 199.20 +7.59 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 209.20 +8.60 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 219.20 +8.60 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 229.20 +7.59 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30JUL26 300.00 P 0.23 0.23 0.23 0.02 +0.01 26 50 103 +50
30JUL26 310.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 204 0
30JUL26 320.00 P 0.00 0.00 0.00 0.11 +0.06 24 0 430 0
30JUL26 330.00 P 0.00 0.00 0.00 0.24 +0.12 24 0 144 0
30JUL26 340.00 P 0.75 0.86 0.75 0.50 +0.23 24 42 358 +42
30JUL26 350.00 P 1.30 1.30 1.30 1.00 +0.42 23 4 796 +4
30JUL26 360.00 P 1.56 1.96 1.56 1.85 +0.73 23 3 836 0
30JUL26 370.00 P 2.69 3.18 2.69 3.09 +0.99 22 284 1,395 -120
30JUL26 380.00 P 4.20 5.10 4.19 5.08 +1.50 22 129 2,690 +103
30JUL26 390.00 P 6.80 8.00 6.80 8.04 +2.36 21 254 4,957 -48
30JUL26 400.00 P 10.50 11.80 10.50 11.97 +3.15 20 196 5,458 +59
30JUL26 410.00 P 16.72 17.18 16.72 17.45 +4.25 20 191 1,929 +156
30JUL26 420.00 P 23.22 24.60 23.00 23.97 +5.01 20 8 954 +1
30JUL26 430.00 P 0.00 0.00 0.00 32.37 +6.36 22 0 901 0
30JUL26 440.00 P 39.60 39.60 39.60 39.63 +5.81 18 30 418 0
30JUL26 450.00 P 46.00 50.15 46.00 49.91 +7.54 22 85 110 +30
30JUL26 460.00 P 0.00 0.00 0.00 59.40 +7.97 22 0 160 0
30JUL26 470.00 P 0.00 0.00 0.00 69.21 +8.31 22 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 79.20 +8.55 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 89.20 +8.45 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 99.20 +8.46 0 0 1 0
30JUL26 510.00 P 0.00 0.00 0.00 109.20 +7.62 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 119.20 +7.62 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 129.20 +7.64 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 139.20 +7.59 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 149.20 +7.59 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 159.20 +7.59 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 169.20 +7.59 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 179.20 +8.47 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 189.20 +7.58 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 199.20 +7.59 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 209.20 +8.60 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 219.20 +8.60 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 229.20 +7.26 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.05 +0.04 25 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.08 +0.05 25 0 60 0
28AUG26 300.00 P 0.47 0.47 0.47 0.12 +0.08 25 100 191 +100
28AUG26 310.00 P 0.00 0.00 0.00 0.24 +0.15 25 0 115 0
28AUG26 320.00 P 0.00 0.00 0.00 0.45 +0.24 24 0 36 0
28AUG26 330.00 P 1.20 1.20 1.20 0.81 +0.38 24 10 125 +10
28AUG26 340.00 P 1.77 1.77 1.77 1.39 +0.59 24 2 194 +2
28AUG26 350.00 P 2.40 2.40 2.40 2.30 +0.86 23 30 7,529 +30
28AUG26 360.00 P 3.43 3.80 3.43 3.66 +1.19 23 72 2,577 +30
28AUG26 370.00 P 0.00 0.00 0.00 5.48 +1.48 23 0 933 0
28AUG26 380.00 P 7.26 8.00 7.26 8.00 +1.87 22 7 1,582 +7
28AUG26 390.00 P 10.25 11.44 10.25 11.33 +2.33 22 10 1,902 +9
28AUG26 400.00 P 14.38 16.20 14.38 15.52 +2.87 22 315 1,996 +66
28AUG26 410.00 P 19.58 21.12 19.58 21.02 +3.78 22 59 1,574 +32
28AUG26 420.00 P 0.00 0.00 0.00 27.46 +4.32 22 0 4,028 0
28AUG26 430.00 P 0.00 0.00 0.00 35.47 +6.12 23 0 1,816 0
28AUG26 440.00 P 0.00 0.00 0.00 43.55 +6.81 24 0 620 0
28AUG26 450.00 P 0.00 0.00 0.00 52.15 +7.41 24 0 626 0
28AUG26 460.00 P 60.23 60.23 60.23 61.12 +7.85 25 30 60 +30
28AUG26 470.00 P 0.00 0.00 0.00 70.38 +8.15 26 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 79.85 +8.34 26 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 89.53 +8.56 27 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 99.32 +7.86 27 0 5 0
28AUG26 510.00 P 0.00 0.00 0.00 109.22 +7.64 28 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 119.20 +7.62 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 129.20 +7.64 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 139.20 +7.59 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 149.20 +7.59 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 159.20 +7.59 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 169.20 +7.59 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 179.20 +8.47 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 189.20 +7.58 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 199.20 +7.59 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 209.20 +8.50 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 219.20 +8.50 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 229.20 +7.26 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.05 +0.04 26 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.08 +0.06 26 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.10 +0.07 26 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.15 +0.11 26 0 62 0
29SEP26 285.00 P 0.00 0.00 0.00 0.20 +0.13 26 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.28 +0.18 26 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.38 +0.23 26 0 230 0
29SEP26 300.00 P 1.20 1.20 1.14 0.51 +0.29 25 32 727 -30
29SEP26 310.00 P 1.37 1.37 1.37 0.87 +0.44 25 30 754 -15
29SEP26 320.00 P 2.00 2.00 2.00 1.43 +0.65 25 7 4,304 +7
29SEP26 330.00 P 2.70 2.70 2.70 2.24 +0.89 25 8 3,842 0
29SEP26 340.00 P 3.50 3.60 3.50 3.40 +1.19 24 107 1,949 +100
29SEP26 350.00 P 0.00 0.00 0.00 4.91 +1.45 24 0 3,797 0
29SEP26 360.00 P 6.55 7.00 6.55 6.82 +1.63 23 24 3,520 +20
29SEP26 370.00 P 9.15 9.60 9.15 9.37 +1.87 23 87 4,716 +6
29SEP26 380.00 P 12.75 12.75 12.59 12.59 +2.12 23 32 3,220 +32
29SEP26 390.00 P 17.03 17.03 16.48 16.66 +2.76 22 55 5,584 -25
29SEP26 400.00 P 21.05 21.64 20.98 21.54 +3.32 22 190 5,765 +160
29SEP26 410.00 P 27.85 27.85 27.42 27.29 +3.97 22 60 4,327 0
29SEP26 420.00 P 31.90 31.90 31.90 34.06 +4.62 23 31 3,798 +1
29SEP26 430.00 P 0.00 0.00 0.00 41.97 +5.67 24 0 796 0
29SEP26 440.00 P 0.00 0.00 0.00 49.89 +6.50 24 0 1,728 0
29SEP26 450.00 P 0.00 0.00 0.00 58.26 +7.05 25 0 306 0
29SEP26 460.00 P 0.00 0.00 0.00 66.93 +7.39 25 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 75.82 +7.67 25 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 84.76 +6.96 25 0 571 0
29SEP26 490.00 P 0.00 0.00 0.00 94.30 +7.33 26 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 103.73 +7.40 27 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 113.07 +7.28 26 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 122.49 +7.04 25 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 131.80 +6.71 21 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 141.63 +6.85 20 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 151.69 +7.18 24 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 161.14 +6.86 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 170.91 +6.82 0 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 180.84 +6.92 0 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 191.24 +7.47 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 201.38 +7.74 30 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 211.04 +7.47 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 220.95 +7.47 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 230.88 +7.49 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30DEC26 230.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.15 +0.04 24 0 62 0
30DEC26 260.00 P 0.00 0.00 0.00 0.21 +0.05 24 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.29 +0.08 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.38 +0.09 24 0 0 0
30DEC26 275.00 P 1.75 1.75 1.75 0.51 +0.12 24 3 20 +3
30DEC26 280.00 P 0.00 0.00 0.00 0.66 +0.13 24 0 397 0
30DEC26 285.00 P 2.00 2.08 2.00 0.86 +0.21 24 4 131 +4
30DEC26 290.00 P 0.00 0.00 0.00 1.08 +0.21 24 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 1.41 +0.34 24 0 451 0
30DEC26 300.00 P 0.00 0.00 0.00 1.76 +0.38 25 0 342 0
30DEC26 310.00 P 0.00 0.00 0.00 2.66 +0.57 25 0 2,954 0
30DEC26 320.00 P 4.63 4.75 4.63 3.87 +0.78 25 2 1,004 0
30DEC26 330.00 P 0.00 0.00 0.00 5.43 +0.98 25 0 1,060 0
30DEC26 340.00 P 0.00 0.00 0.00 7.38 +1.21 25 0 774 0
30DEC26 350.00 P 0.00 0.00 0.00 9.89 +1.60 25 0 1,113 0
30DEC26 360.00 P 12.50 12.80 12.50 12.61 +1.78 24 6 935 +6
30DEC26 370.00 P 15.50 15.50 15.50 15.79 +1.96 24 1 1,441 0
30DEC26 380.00 P 0.00 0.00 0.00 19.58 +2.45 24 0 1,434 0
30DEC26 390.00 P 0.00 0.00 0.00 23.82 +2.80 24 0 1,735 0
30DEC26 400.00 P 27.52 29.28 27.52 28.75 +3.07 24 29 2,363 +2
30DEC26 410.00 P 0.00 0.00 0.00 34.32 +3.49 24 0 2,464 0
30DEC26 420.00 P 0.00 0.00 0.00 41.00 +4.42 24 0 3,237 0
30DEC26 430.00 P 45.82 45.82 45.82 47.91 +4.54 24 30 1,594 -30
30DEC26 440.00 P 0.00 0.00 0.00 55.83 +5.75 25 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 63.58 +6.13 25 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 71.55 +6.35 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 78.84 +5.67 24 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 87.38 +5.41 24 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 96.24 +5.65 25 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 105.19 +5.77 25 0 529 0
30DEC26 510.00 P 0.00 0.00 0.00 115.34 +6.87 26 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 123.66 +6.15 25 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 133.08 +6.28 24 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 142.58 +6.30 24 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 152.64 +7.02 26 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 162.29 +6.96 26 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 172.00 +7.04 26 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 181.24 +6.59 18 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 191.50 +7.12 25 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 201.38 +7.33 26 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 211.17 +7.22 25 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 221.07 +7.28 25 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 230.91 +7.26 24 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 35 0
30MAR27 205.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.17 +0.04 25 0 90 0
30MAR27 235.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 30 0
30MAR27 240.00 P 1.69 1.69 1.69 0.30 +0.06 25 30 31 +30
30MAR27 245.00 P 1.80 1.80 1.80 0.40 +0.08 25 2 80 +2
30MAR27 250.00 P 0.00 0.00 0.00 0.50 +0.09 25 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 0.64 +0.09 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.81 +0.11 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.01 +0.16 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.24 +0.18 25 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 1.57 +0.29 25 0 13 0
30MAR27 280.00 P 0.00 0.00 0.00 1.86 +0.24 25 0 150 0
30MAR27 285.00 P 4.05 4.05 4.05 2.27 +0.30 25 1 54 +1
30MAR27 290.00 P 0.00 0.00 0.00 2.68 +0.36 25 0 175 0
30MAR27 295.00 P 0.00 0.00 0.00 3.27 +0.46 25 0 49 0
30MAR27 300.00 P 0.00 0.00 0.00 3.83 +0.51 25 0 237 0
30MAR27 310.00 P 0.00 0.00 0.00 5.25 +0.69 25 0 54 0
30MAR27 320.00 P 0.00 0.00 0.00 7.02 +0.98 25 0 367 0
30MAR27 330.00 P 0.00 0.00 0.00 9.09 +1.12 25 0 261 0
30MAR27 340.00 P 0.00 0.00 0.00 11.63 +1.38 25 0 829 0
30MAR27 350.00 P 0.00 0.00 0.00 14.63 +1.83 25 0 576 0
30MAR27 360.00 P 18.75 18.75 18.75 17.91 +1.91 25 2 536 -2
30MAR27 370.00 P 0.00 0.00 0.00 21.90 +2.42 26 0 677 0
30MAR27 380.00 P 25.00 26.60 25.00 26.21 +2.72 26 8 873 0
30MAR27 390.00 P 0.00 0.00 0.00 30.83 +2.96 26 0 759 0
30MAR27 400.00 P 36.25 36.25 36.25 35.90 +3.26 26 33 3,568 +33
30MAR27 410.00 P 0.00 0.00 0.00 41.48 +3.55 26 0 3,464 0
30MAR27 420.00 P 0.00 0.00 0.00 47.96 +4.24 26 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 54.58 +4.26 26 0 31 0
30MAR27 440.00 P 0.00 0.00 0.00 60.79 +3.73 26 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 68.13 +5.26 26 0 391 0
30MAR27 460.00 P 0.00 0.00 0.00 76.21 +4.62 26 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 83.99 +4.72 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 92.08 +4.90 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 100.84 +5.53 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 109.29 +5.48 27 0 380 0
30MAR27 510.00 P 0.00 0.00 0.00 117.94 +5.77 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 126.83 +5.91 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 135.83 +6.06 27 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 144.98 +6.20 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 154.27 +6.37 27 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 163.63 +6.47 27 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 173.08 +6.58 27 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 183.04 +7.10 28 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 192.24 +6.79 27 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 202.05 +7.06 27 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 212.07 +7.37 28 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 221.84 +7.44 28 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 230.91 +6.79 23 0 0 0
29JUN27 290.00 P 6.00 6.50 6.00 4.20 +0.61 25 16 37 +14
29JUN27 295.00 P 0.00 0.00 0.00 4.91 +0.77 25 0 14 0
29JUN27 300.00 P 7.60 7.60 7.60 5.62 +0.78 25 2 12 +2
29JUN27 310.00 P 9.20 9.20 9.20 7.36 +1.09 25 1 1 +1
29JUN27 320.00 P 11.22 11.22 11.22 9.30 +1.12 25 3 14 +3
29JUN27 330.00 P 0.00 0.00 0.00 11.82 +1.51 25 0 13 0
29JUN27 340.00 P 0.00 0.00 0.00 14.56 +1.73 25 0 7 0
29JUN27 350.00 P 0.00 0.00 0.00 17.79 +2.03 25 0 136 0
29JUN27 360.00 P 21.80 22.55 21.78 21.40 +2.40 25 77 121 +57
29JUN27 370.00 P 0.00 0.00 0.00 25.40 +2.62 25 0 11 0
29JUN27 380.00 P 0.00 0.00 0.00 29.89 +3.09 25 0 4 0
29JUN27 390.00 P 0.00 0.00 0.00 34.73 +3.30 25 0 45 0
29JUN27 400.00 P 39.43 39.75 39.43 40.01 +3.73 26 90 135 +90
29JUN27 410.00 P 44.96 46.00 44.96 45.74 +4.03 26 80 103 +80
29JUN27 420.00 P 0.00 0.00 0.00 51.54 +4.13 26 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 58.31 +4.45 26 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 65.16 +4.46 26 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 72.53 +4.91 26 0 20 0
29JUN27 460.00 P 0.00 0.00 0.00 79.79 +4.95 26 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 87.48 +4.85 27 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 95.35 +4.98 27 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 103.20 +4.91 26 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 112.06 +5.66 27 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 120.36 +5.68 27 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 128.95 +5.78 27 0 0 0
29JUN27 530.00 P 136.00 136.00 136.00 137.64 +5.86 27 9 9 +9
TOTAL PUT 8,094 230,076 +2,460
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 24.10
29JUN26 16.00 C 0.00 0.00 0.00 8.12 +0.08 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.62 +0.08 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.13 +0.09 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.63 +0.09 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.13 +0.11 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.62 +0.16 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.13 +0.08 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.64 +0.11 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.14 +0.14 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.14 +0.14 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.16 +0.13 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.27 +0.09 20 0 0 0
29JUN26 24.00 C 0.51 0.51 0.51 0.57 +0.06 19 30 80 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 +0.02 20 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 0.00 20 0 148 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 20 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 65 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 6.64 +0.10 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.14 +0.12 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.65 +0.08 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.16 +0.08 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.67 +0.08 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.19 +0.13 19 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.23 +0.13 21 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.32 +0.10 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.53 +0.07 21 0 23 0
30JUL26 24.00 C 0.00 0.00 0.00 0.90 +0.02 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.48 +0.02 21 0 66 0
30JUL26 26.00 C 0.00 0.00 0.00 0.23 +0.01 21 0 41 0
30JUL26 27.00 C 0.00 0.00 0.00 0.10 0.00 21 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 0.00 21 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 40 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 6.68 +0.04 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.19 +0.04 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.70 +0.05 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.22 +0.04 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.74 +0.04 20 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.27 +0.05 22 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.35 +0.12 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.51 +0.06 23 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.82 +0.11 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.20 +0.08 23 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 0.75 +0.05 22 0 50 0
28AUG26 26.00 C 0.00 0.00 0.00 0.44 +0.04 22 0 80 0
28AUG26 27.00 C 0.00 0.00 0.00 0.24 +0.01 22 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.14 +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 0.04 +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 28 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.72 +0.07 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.23 +0.04 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.75 +0.04 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.28 +0.05 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.80 +0.04 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.34 +0.06 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.40 +0.12 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.58 +0.04 23 0 45 0
29SEP26 23.00 C 0.00 0.00 0.00 1.93 +0.11 25 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.34 +0.08 24 0 165 0
29SEP26 25.00 C 0.92 0.92 0.92 0.85 +0.03 23 15 15 +15
29SEP26 26.00 C 0.59 0.59 0.59 0.53 +0.02 23 15 15 +15
29SEP26 27.00 C 0.00 0.00 0.00 0.34 +0.03 24 0 230 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 +0.03 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 0.00 23 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.74 +0.07 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.27 +0.06 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.80 +0.07 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.33 +0.06 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.88 +0.07 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.43 +0.08 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.46 +0.09 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.69 +0.07 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.04 +0.05 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.50 +0.02 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.12 +0.01 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.80 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.56 0.00 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.80 +0.09 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.34 +0.09 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.88 +0.08 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.44 +0.08 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.02 +0.10 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.60 +0.24 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.72 +0.12 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.05 +0.12 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.47 +0.10 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.99 +0.10 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.58 +0.08 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.21 +0.06 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.94 +0.04 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.73 +0.05 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.55 +0.02 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.42 +0.02 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.85 +0.08 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.41 +0.09 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.98 +0.09 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.56 +0.09 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.15 +0.06 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.80 +0.10 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.08 +0.13 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.43 +0.09 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.83 +0.08 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.30 +0.07 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.87 +0.05 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.53 +0.04 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.24 +0.04 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.01 +0.03 23 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.81 +0.02 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.51 +0.01 23 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.31 0.00 23 0 0 0
TOTAL CALL 60 2,445 +30
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 42 0
29JUN26 23.00 P 0.15 0.15 0.15 0.13 -0.03 20 2 229 0
29JUN26 24.00 P 0.00 0.00 0.00 0.46 -0.07 20 0 269 0
29JUN26 25.00 P 1.04 1.04 1.04 1.03 -0.16 18 19 44 +1
29JUN26 26.00 P 0.00 0.00 0.00 1.92 -0.14 20 0 573 0
29JUN26 27.00 P 0.00 0.00 0.00 2.90 -0.14 0 0 75 0
29JUN26 28.00 P 0.00 0.00 0.00 3.90 -0.14 0 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 4.92 -0.12 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.92 -0.12 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.92 -0.12 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.92 -0.12 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.92 -0.12 62 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.92 -0.12 67 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.92 -0.14 72 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.92 -0.14 76 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.92 -0.12 80 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.92 -0.14 85 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.92 -0.12 89 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.13 -0.04 21 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.34 -0.07 21 0 91 0
30JUL26 24.00 P 0.00 0.00 0.00 0.73 -0.07 21 0 678 0
30JUL26 25.00 P 1.27 1.27 1.27 1.26 -0.13 20 1 77 0
30JUL26 26.00 P 0.00 0.00 0.00 2.05 -0.13 21 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.93 -0.14 21 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.90 -0.14 0 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.96 -0.14 33 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.96 -0.14 37 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.96 -0.14 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.96 -0.14 46 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.94 -0.16 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.96 -0.14 53 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.95 -0.15 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.95 -0.15 59 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.95 -0.15 62 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.28 -0.03 23 0 55 0
28AUG26 23.00 P 0.00 0.00 0.00 0.55 -0.05 23 0 64 0
28AUG26 24.00 P 0.00 0.00 0.00 0.96 -0.06 23 0 107 0
28AUG26 25.00 P 0.00 0.00 0.00 1.47 -0.09 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 2.16 -0.14 21 0 22 0
28AUG26 27.00 P 0.00 0.00 0.00 3.03 -0.12 22 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.94 -0.13 23 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.98 -0.12 29 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.98 -0.12 33 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.98 -0.12 37 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.97 -0.13 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.97 -0.13 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.97 -0.13 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.97 -0.13 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.97 -0.13 52 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.97 -0.13 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 25 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 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 -0.03 23 0 77 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 -0.04 23 0 47 0
29SEP26 23.00 P 1.03 1.03 1.03 0.98 -0.05 23 1 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.48 -0.07 22 0 19 0
29SEP26 25.00 P 0.00 0.00 0.00 2.11 -0.08 22 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.83 -0.10 21 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 3.75 -0.11 23 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.61 -0.06 22 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.56 -0.06 23 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.53 -0.05 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.51 -0.06 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.49 -0.06 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.47 -0.06 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.45 -0.07 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.44 -0.08 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.42 -0.08 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.40 -0.09 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.39 -0.08 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.39 -0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 -0.04 22 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.05 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.55 -0.07 22 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.88 -0.08 22 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.30 -0.04 22 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 1.79 -0.12 22 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.41 -0.13 22 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 3.12 -0.14 22 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 3.91 -0.14 22 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.72 -0.08 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.63 -0.06 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.57 -0.06 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.51 -0.08 21 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.49 -0.07 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.47 -0.07 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.45 -0.07 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.44 -0.09 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.42 -0.08 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.41 -0.08 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.39 -0.10 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.39 -0.09 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 -0.01 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 0.37 -0.01 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.59 -0.02 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.87 -0.03 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 -0.03 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.61 -0.04 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.11 -0.12 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.78 -0.07 24 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.46 -0.07 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.19 -0.09 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.85 -0.09 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.70 -0.09 21 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.62 -0.08 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.55 -0.09 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.50 -0.10 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.47 -0.10 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.45 -0.10 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.44 -0.09 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.42 -0.09 18 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.41 -0.08 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.39 -0.10 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.39 -0.09 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.63 -0.03 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.75 -0.04 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.07 -0.05 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.46 -0.06 24 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.93 -0.07 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.47 -0.08 24 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 3.08 -0.08 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.72 -0.09 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.42 -0.10 24 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.25 -0.05 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.05 -0.05 25 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.91 -0.04 25 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.78 -0.04 25 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.67 -0.04 25 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.58 -0.10 25 0 0 0
TOTAL PUT 23 3,526 +1
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$ 146.40
05JUN26 115.00 C 0.00 0.00 0.00 31.44 -0.64 189 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 28.94 -0.66 173 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 26.41 -0.68 112 0 0 0
05JUN26 122.50 C 0.00 0.00 0.00 23.91 -0.51 98 0 0 0
05JUN26 125.00 C 0.00 0.00 0.00 21.41 -0.51 85 0 0 0
05JUN26 127.50 C 0.00 0.00 0.00 18.91 -0.51 70 0 0 0
05JUN26 130.00 C 0.00 0.00 0.00 16.41 -0.51 0 0 0 0
05JUN26 132.50 C 0.00 0.00 0.00 13.92 -0.50 75 0 0 0
05JUN26 135.00 C 0.00 0.00 0.00 11.43 -0.49 68 0 0 0
05JUN26 137.50 C 0.00 0.00 0.00 8.94 -0.49 57 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 6.49 -0.47 51 0 0 0
05JUN26 142.50 C 4.18 4.18 4.18 4.09 -0.39 42 30 63 +30
05JUN26 145.00 C 0.97 2.20 0.88 2.00 -0.42 38 100 267 -5
05JUN26 147.50 C 0.35 0.35 0.16 0.45 -0.51 29 111 255 -88
05JUN26 150.00 C 0.08 0.10 0.05 0.08 -0.22 31 81 349 -17
05JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.06 33 0 154 0
05JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 1 266 0
05JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 550 0
05JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 255 0
05JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
05JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
05JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
05JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
05JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
05JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
05JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 31.47 -0.70 0 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 28.97 -0.71 0 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 26.47 -0.70 0 0 0 0
12JUN26 122.50 C 0.00 0.00 0.00 23.98 -0.51 41 0 0 0
12JUN26 125.00 C 0.00 0.00 0.00 21.48 -0.51 35 0 0 0
12JUN26 127.50 C 0.00 0.00 0.00 18.98 -0.51 28 0 0 0
12JUN26 130.00 C 0.00 0.00 0.00 16.49 -0.52 31 0 0 0
12JUN26 132.50 C 0.00 0.00 0.00 14.01 -0.52 30 0 0 0
12JUN26 135.00 C 0.00 0.00 0.00 11.57 -0.52 30 0 0 0
12JUN26 137.50 C 0.00 0.00 0.00 9.18 -0.52 29 0 0 0
12JUN26 140.00 C 0.00 0.00 0.00 6.92 -0.51 28 0 4 0
12JUN26 142.50 C 4.81 4.81 4.81 4.93 -0.29 28 4 12 0
12JUN26 145.00 C 2.19 3.03 2.19 3.12 -0.31 26 74 302 +42
12JUN26 147.50 C 1.07 1.92 1.07 1.85 -0.20 26 169 180 -64
12JUN26 150.00 C 0.57 0.94 0.57 0.95 -0.20 26 18 180 +7
12JUN26 152.50 C 0.34 0.50 0.25 0.48 -0.13 26 35 43 +34
12JUN26 155.00 C 0.17 0.19 0.17 0.22 -0.08 27 10 48 +5
12JUN26 157.50 C 0.00 0.00 0.00 0.10 -0.04 27 0 66 0
12JUN26 160.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
12JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
12JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
12JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
12JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
12JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
12JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 86.52 -0.64 104 0 275 0
29JUN26 62.50 C 0.00 0.00 0.00 84.02 -0.65 0 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 81.53 -0.64 96 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 79.03 -0.65 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 76.54 -0.65 88 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 74.04 -0.65 0 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 71.55 -0.66 81 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 69.05 -0.67 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 66.55 -0.67 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 64.06 -0.67 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 61.56 -0.68 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 59.07 -0.66 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 56.58 -0.67 61 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 54.08 -0.68 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 51.58 -0.68 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 49.09 -0.68 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 46.59 -0.70 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 44.10 -0.69 41 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 41.60 -0.71 0 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 39.11 -0.72 36 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 36.61 -0.51 0 0 74 0
29JUN26 112.50 C 0.00 0.00 0.00 34.12 -0.70 31 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 31.63 -0.72 32 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 29.14 -0.74 31 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 26.83 -0.34 42 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 24.18 -0.78 30 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 21.91 -0.95 36 0 6,937 0
29JUN26 127.50 C 0.00 0.00 0.00 19.47 -0.23 34 0 620 0
29JUN26 130.00 C 0.00 0.00 0.00 17.05 -0.79 32 0 3,510 0
29JUN26 132.50 C 0.00 0.00 0.00 14.72 -0.20 30 0 1,806 0
29JUN26 135.00 C 0.00 0.00 0.00 12.29 -0.36 27 0 4,426 0
29JUN26 137.50 C 0.00 0.00 0.00 10.14 -0.32 26 0 1,476 0
29JUN26 140.00 C 0.00 0.00 0.00 8.38 +0.22 28 0 2,454 0
29JUN26 142.50 C 5.10 5.10 4.80 6.51 +0.16 27 43 2,490 +12
29JUN26 145.00 C 3.68 4.75 3.60 4.75 -0.04 25 58 2,043 +4
29JUN26 147.50 C 3.10 3.44 2.45 3.44 0.00 25 65 2,739 +16
29JUN26 150.00 C 2.25 2.30 1.60 2.30 -0.07 24 117 4,245 -69
29JUN26 152.50 C 1.23 1.66 1.04 1.57 -0.10 24 252 2,193 +123
29JUN26 155.00 C 0.83 1.04 0.65 0.98 -0.09 23 200 2,147 -5
29JUN26 157.50 C 0.62 0.62 0.62 0.58 -0.07 23 20 4,203 -10
29JUN26 160.00 C 0.37 0.48 0.30 0.32 -0.05 23 425 3,885 -70
29JUN26 162.50 C 0.19 0.32 0.19 0.17 -0.03 23 55 1,351 +1
29JUN26 165.00 C 0.19 0.19 0.17 0.08 -0.03 22 150 924 +100
29JUN26 167.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 1,560 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 373 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 24 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 26 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 510 0
30JUL26 70.00 C 0.00 0.00 0.00 76.56 -0.65 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 74.08 -0.64 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 71.60 -0.61 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 69.05 -0.67 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 66.61 -0.61 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 64.13 -0.60 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 61.64 -0.60 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 59.15 -0.82 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 56.67 -0.79 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 54.18 -0.58 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 51.70 -0.56 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 49.22 -0.55 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 46.75 -0.54 0 0 0 0
30JUL26 102.50 C 43.10 43.10 42.91 45.68 +0.89 68 56 320 -30
30JUL26 105.00 C 0.00 0.00 0.00 41.79 -0.52 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 39.31 -0.52 0 0 0 0
30JUL26 110.00 C 36.13 37.27 35.71 37.31 -0.01 44 102 178 +18
30JUL26 112.50 C 0.00 0.00 0.00 34.40 -0.70 25 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 31.99 -0.67 29 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 29.59 -0.65 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 27.13 -0.71 28 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.74 -0.69 28 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 22.40 -0.46 28 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 20.10 -0.38 27 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 17.87 -0.48 27 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 15.72 -0.33 26 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 13.67 -0.30 26 0 165 0
30JUL26 137.50 C 0.00 0.00 0.00 11.73 -0.28 26 0 567 0
30JUL26 140.00 C 0.00 0.00 0.00 9.98 -0.40 26 0 715 0
30JUL26 142.50 C 0.00 0.00 0.00 8.46 +0.07 26 0 671 0
30JUL26 145.00 C 5.64 5.84 5.64 6.65 -0.24 24 7 943 0
30JUL26 147.50 C 4.44 4.63 4.44 5.44 -0.12 24 54 399 -24
30JUL26 150.00 C 3.72 4.15 3.49 4.33 -0.11 24 56 789 +37
30JUL26 152.50 C 2.84 3.05 2.74 3.44 -0.08 24 7 709 +1
30JUL26 155.00 C 2.20 2.39 2.16 2.70 -0.06 24 12 690 -2
30JUL26 157.50 C 1.65 1.65 1.62 2.09 -0.06 24 60 756 -60
30JUL26 160.00 C 1.43 1.43 1.43 1.60 -0.10 24 2 1,259 0
30JUL26 162.50 C 1.07 1.26 1.04 1.20 -0.11 24 181 1,758 +99
30JUL26 165.00 C 0.71 0.71 0.71 0.88 -0.10 24 20 1,280 0
30JUL26 167.50 C 0.53 0.61 0.53 0.64 -0.08 24 366 2,094 +317
30JUL26 170.00 C 0.60 0.60 0.60 0.46 -0.07 24 1 364 -1
30JUL26 172.50 C 0.00 0.00 0.00 0.33 -0.06 24 0 31 0
30JUL26 175.00 C 0.33 0.33 0.33 0.23 -0.05 24 1 445 +1
30JUL26 177.50 C 0.26 0.30 0.25 0.16 -0.04 24 51 62 +6
30JUL26 180.00 C 0.23 0.23 0.23 0.11 -0.03 24 15 15 +15
30JUL26 182.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 76.65 -0.70 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 74.17 -0.70 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 71.69 -0.70 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 69.05 -0.67 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 66.83 -0.60 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 64.26 -0.47 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 61.77 -0.70 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 59.15 -0.84 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 56.82 -0.64 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 54.34 -0.70 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 51.86 -0.71 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 49.36 -0.74 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 47.05 -0.33 38 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 45.68 +0.51 55 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 42.03 -0.69 31 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 39.40 -0.90 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 37.31 -0.57 35 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 34.79 -0.68 32 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 32.17 -0.89 27 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 29.85 -0.83 28 0 0 0
28AUG26 120.00 C 26.87 27.85 26.87 27.86 -0.46 32 110 501 +110
28AUG26 122.50 C 0.00 0.00 0.00 25.31 -0.71 29 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 23.08 -0.34 28 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 20.90 -0.31 28 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 18.80 -0.29 28 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 16.79 -0.27 28 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 14.87 -0.23 27 0 213 0
28AUG26 137.50 C 0.00 0.00 0.00 13.05 -0.23 27 0 452 0
28AUG26 140.00 C 0.00 0.00 0.00 11.36 -0.21 27 0 507 0
28AUG26 142.50 C 0.00 0.00 0.00 9.78 -0.13 26 0 299 0
28AUG26 145.00 C 7.65 8.48 7.48 8.48 +0.01 26 21 429 0
28AUG26 147.50 C 0.00 0.00 0.00 7.10 -0.09 26 0 1,224 0
28AUG26 150.00 C 5.28 5.88 5.20 5.98 -0.10 26 4 269 0
28AUG26 152.50 C 4.38 4.38 4.35 5.03 -0.06 26 3 191 +2
28AUG26 155.00 C 3.78 3.78 3.58 4.17 -0.10 26 3 1,081 +1
28AUG26 157.50 C 3.00 3.00 3.00 3.50 -0.07 26 16 629 +16
28AUG26 160.00 C 2.66 2.66 2.49 2.89 -0.09 26 2 747 0
28AUG26 162.50 C 2.30 2.46 2.30 2.35 -0.12 26 90 677 +52
28AUG26 165.00 C 1.97 2.03 1.97 1.89 -0.12 26 138 874 +138
28AUG26 167.50 C 1.68 1.68 1.68 1.53 -0.10 26 30 318 0
28AUG26 170.00 C 1.15 1.15 1.15 1.21 -0.09 26 1 156 +1
28AUG26 172.50 C 0.95 1.00 0.95 0.96 -0.10 26 3 4 +2
28AUG26 175.00 C 0.00 0.00 0.00 0.76 -0.07 26 0 8 0
28AUG26 177.50 C 0.00 0.00 0.00 0.59 -0.08 26 0 6 0
28AUG26 180.00 C 0.00 0.00 0.00 0.46 -0.06 26 0 4 0
28AUG26 182.50 C 0.00 0.00 0.00 0.35 -0.07 26 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.27 -0.05 26 0 2 0
28AUG26 187.50 C 0.00 0.00 0.00 0.20 -0.06 26 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 76.65 -0.72 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 74.17 -0.74 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 71.69 -0.72 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 69.05 -0.88 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 66.83 -0.63 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 64.26 -0.74 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.77 -0.73 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 59.15 -0.88 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.82 -0.73 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 54.34 -0.74 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 51.86 -0.76 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 49.36 -0.80 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 47.05 -0.64 33 0 235 0
29SEP26 102.50 C 0.00 0.00 0.00 45.68 +0.44 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 42.03 -0.78 27 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 39.48 -0.95 0 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 37.31 -0.74 30 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 34.79 -0.87 28 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 32.38 -0.93 27 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 30.66 -0.04 32 0 845 0
29SEP26 120.00 C 26.38 26.38 26.38 28.39 +0.07 31 1 1,299 -1
29SEP26 122.50 C 0.00 0.00 0.00 25.71 -0.31 28 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 23.55 -0.32 27 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 21.47 -0.32 27 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 19.72 -0.16 28 0 304 0
29SEP26 132.50 C 17.81 17.81 17.81 17.40 -0.56 26 60 682 0
29SEP26 135.00 C 0.00 0.00 0.00 15.94 +0.13 27 0 1,248 0
29SEP26 137.50 C 0.00 0.00 0.00 13.99 -0.24 26 0 1,056 0
29SEP26 140.00 C 0.00 0.00 0.00 12.39 -0.25 26 0 9,783 0
29SEP26 142.50 C 0.00 0.00 0.00 10.90 -0.08 26 0 1,305 0
29SEP26 145.00 C 0.00 0.00 0.00 9.52 -0.16 26 0 10,201 0
29SEP26 147.50 C 7.50 7.50 7.36 8.28 -0.13 25 23 843 -19
29SEP26 150.00 C 6.50 6.50 6.29 7.14 -0.07 25 5 1,822 -1
29SEP26 152.50 C 5.49 6.24 5.38 6.24 +0.02 26 26 324 -12
29SEP26 155.00 C 4.60 4.60 4.60 5.28 -0.10 25 2 766 +2
29SEP26 157.50 C 3.91 4.41 3.91 4.46 -0.14 25 131 721 +33
29SEP26 160.00 C 3.51 3.51 3.51 3.73 -0.21 25 1 880 -1
29SEP26 162.50 C 3.26 3.26 3.19 3.08 -0.18 25 31 754 0
29SEP26 165.00 C 0.00 0.00 0.00 2.55 -0.25 25 0 8,645 0
29SEP26 167.50 C 0.00 0.00 0.00 2.06 -0.26 24 0 712 0
29SEP26 170.00 C 0.00 0.00 0.00 1.69 -0.23 24 0 203 0
29SEP26 172.50 C 0.00 0.00 0.00 1.34 -0.23 24 0 63 0
29SEP26 175.00 C 0.00 0.00 0.00 1.07 -0.22 24 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.84 -0.20 24 0 224 0
29SEP26 180.00 C 0.98 0.98 0.98 0.66 -0.16 24 30 35 +30
29SEP26 182.50 C 0.00 0.00 0.00 0.51 -0.14 23 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.38 -0.16 23 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 0.30 -0.11 23 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.22 -0.12 23 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.16 -0.10 23 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.12 -0.08 23 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.09 -0.06 23 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 76.77 -0.62 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 74.29 -0.65 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 71.80 -0.65 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 69.31 -0.66 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.85 -0.65 27 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 64.39 -0.67 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.94 -0.70 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 59.15 -0.88 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.82 -0.99 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 54.34 -0.83 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 51.86 -1.18 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 49.43 -1.25 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 47.05 -1.30 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 45.68 -0.33 33 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 42.47 -1.21 23 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 40.18 -1.21 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 37.75 -1.13 23 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 35.53 -1.11 24 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 33.37 -1.06 24 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 31.22 -1.05 24 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 29.13 -1.02 24 0 264 0
30DEC26 122.50 C 27.16 27.16 27.16 26.55 -0.78 22 30 611 -30
30DEC26 125.00 C 0.00 0.00 0.00 25.09 -1.24 24 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 23.56 -0.75 25 0 276 0
30DEC26 130.00 C 17.07 17.07 17.07 21.75 -0.71 25 1 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 20.07 -0.65 26 0 635 0
30DEC26 135.00 C 0.00 0.00 0.00 18.41 -0.58 25 0 1,182 0
30DEC26 137.50 C 0.00 0.00 0.00 16.91 -0.50 25 0 766 0
30DEC26 140.00 C 14.02 14.02 14.02 14.95 -0.89 24 1 757 0
30DEC26 142.50 C 0.00 0.00 0.00 13.88 -0.21 25 0 877 0
30DEC26 145.00 C 12.44 12.44 12.44 12.53 -0.18 25 30 583 +30
30DEC26 147.50 C 11.05 11.05 10.52 11.38 -0.09 25 16 326 -15
30DEC26 150.00 C 9.33 9.33 9.33 10.23 -0.08 25 2 1,944 0
30DEC26 152.50 C 8.64 8.69 8.64 9.16 -0.09 25 2 231 +2
30DEC26 155.00 C 7.70 7.70 7.70 8.23 -0.08 25 1 208 0
30DEC26 157.50 C 0.00 0.00 0.00 7.36 -0.06 25 0 473 0
30DEC26 160.00 C 6.09 6.40 6.09 6.59 -0.09 25 3 2,262 0
30DEC26 162.50 C 5.50 5.50 5.50 5.84 -0.12 25 1 886 +1
30DEC26 165.00 C 4.88 4.88 4.88 5.21 -0.12 25 1 304 -1
30DEC26 167.50 C 0.00 0.00 0.00 4.64 -0.10 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 4.16 -0.09 25 0 495 0
30DEC26 172.50 C 0.00 0.00 0.00 3.70 -0.02 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.21 -0.11 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.80 -0.22 25 0 322 0
30DEC26 180.00 C 0.00 0.00 0.00 2.43 -0.28 25 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 2.07 -0.25 25 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 1.81 -0.21 25 0 34 0
30DEC26 187.50 C 0.00 0.00 0.00 1.55 -0.24 24 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 1.31 -0.26 24 0 61 0
30DEC26 192.50 C 1.43 1.43 1.43 1.13 -0.23 24 100 100 +69
30DEC26 195.00 C 0.00 0.00 0.00 0.95 -0.25 24 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.81 -0.23 24 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.68 -0.21 24 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.48 -0.21 24 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 0.32 -0.19 24 0 511 0
30MAR27 70.00 C 0.00 0.00 0.00 77.20 -0.45 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 74.77 -0.48 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 71.80 -0.80 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 69.31 -0.91 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 66.85 -1.00 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 64.39 -1.10 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 62.04 -1.10 0 0 0 0
30MAR27 87.50 C 59.47 59.47 58.99 60.65 -0.14 34 150 330 +150
30MAR27 90.00 C 0.00 0.00 0.00 57.36 -1.09 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 55.04 -1.08 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 52.73 -1.07 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 50.43 -1.06 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.15 -1.05 23 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 45.87 -1.05 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 43.63 -1.27 24 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 41.45 -1.22 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 39.26 -1.21 25 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 37.12 -1.19 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.02 -1.17 25 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 33.07 -0.80 25 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 31.22 -0.61 25 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 29.40 -0.63 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.60 -0.52 26 2 1,126 -2
30MAR27 127.50 C 0.00 0.00 0.00 25.93 -0.27 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 24.25 -0.82 26 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 23.35 -0.03 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 21.80 -0.06 27 0 659 0
30MAR27 137.50 C 0.00 0.00 0.00 20.24 -0.09 27 0 252 0
30MAR27 140.00 C 0.00 0.00 0.00 18.49 -0.39 26 0 23 0
30MAR27 142.50 C 15.82 15.82 15.82 16.91 -0.11 26 30 110 +30
30MAR27 145.00 C 0.00 0.00 0.00 15.58 -0.14 26 0 679 0
30MAR27 147.50 C 0.00 0.00 0.00 14.39 -0.14 26 0 196 0
30MAR27 150.00 C 0.00 0.00 0.00 13.24 -0.18 26 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 12.24 -0.17 26 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 11.41 -0.11 26 0 108 0
30MAR27 157.50 C 0.00 0.00 0.00 10.60 -0.09 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.79 -0.08 26 0 115 0
30MAR27 162.50 C 0.00 0.00 0.00 9.10 -0.03 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.46 -0.02 27 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 7.82 -0.01 27 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 7.23 +0.03 27 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.74 +0.04 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 6.25 +0.05 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.77 +0.07 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 5.35 +0.08 28 0 7 0
30MAR27 182.50 C 0.00 0.00 0.00 4.99 -0.06 28 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.63 -0.04 28 0 0 0
30MAR27 187.50 C 2.93 2.93 2.93 4.28 0.00 28 30 30 +30
30MAR27 190.00 C 0.00 0.00 0.00 3.96 0.00 28 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.71 +0.02 28 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.45 +0.04 28 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 3.20 +0.06 29 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.95 +0.07 29 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 2.59 +0.08 29 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.24 +0.11 29 0 192 0
29JUN27 115.00 C 0.00 0.00 0.00 35.63 -0.92 21 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 33.74 -0.90 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.96 -0.69 22 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 30.21 -0.57 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 28.51 -0.54 23 2 2 +2
29JUN27 127.50 C 0.00 0.00 0.00 26.92 -0.52 23 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 25.32 -1.30 24 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 24.59 -0.46 25 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 23.13 -0.43 25 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 21.67 -0.41 25 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 19.76 -0.95 24 0 11 0
29JUN27 142.50 C 0.00 0.00 0.00 18.53 -0.30 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.31 -0.26 25 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 16.23 -0.19 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 15.19 -0.15 25 0 1 0
29JUN27 152.50 C 11.88 11.92 11.88 14.21 -0.06 25 20 20 +20
29JUN27 155.00 C 11.02 11.02 11.02 13.32 +0.04 25 15 15 +15
29JUN27 157.50 C 0.00 0.00 0.00 12.53 +0.12 25 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 11.73 +0.20 26 0 76 0
29JUN27 162.50 C 0.00 0.00 0.00 10.94 +0.28 26 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.31 +0.36 26 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.69 +0.44 26 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 9.06 +0.51 26 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 8.45 +0.55 26 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 7.98 +0.62 27 0 5 0
29JUN27 177.50 C 0.00 0.00 0.00 7.51 +0.70 27 0 0 0
TOTAL CALL 4,177 154,036 +1,077
05JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
05JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
05JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
05JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
05JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 114 0 17 0
05JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 101 0 26 0
05JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
05JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 75 0 141 0
05JUN26 135.00 P 0.00 0.00 0.00 0.02 +0.01 68 1 268 0
05JUN26 137.50 P 0.00 0.00 0.00 0.04 +0.03 60 0 675 0
05JUN26 140.00 P 0.10 0.10 0.06 0.07 +0.03 50 136 518 +94
05JUN26 142.50 P 0.18 0.27 0.11 0.20 +0.04 44 203 442 +140
05JUN26 145.00 P 0.70 1.14 0.39 0.52 -0.04 35 346 382 +41
05JUN26 147.50 P 2.05 2.05 2.05 1.51 -0.10 27 2 90 -2
05JUN26 150.00 P 0.00 0.00 0.00 3.66 +0.18 30 0 3 0
05JUN26 152.50 P 0.00 0.00 0.00 6.10 +0.45 0 0 0 0
05JUN26 155.00 P 0.00 0.00 0.00 8.60 +0.50 0 0 0 0
05JUN26 157.50 P 0.00 0.00 0.00 11.10 +0.50 0 0 0 0
05JUN26 160.00 P 0.00 0.00 0.00 13.60 +0.50 0 0 0 0
05JUN26 162.50 P 0.00 0.00 0.00 16.10 +0.50 0 0 0 0
05JUN26 165.00 P 0.00 0.00 0.00 18.60 +0.50 0 0 0 0
05JUN26 167.50 P 0.00 0.00 0.00 21.73 +1.13 190 0 0 0
05JUN26 170.00 P 0.00 0.00 0.00 24.25 +1.15 207 0 0 0
05JUN26 172.50 P 0.00 0.00 0.00 26.75 +1.15 222 0 0 0
05JUN26 175.00 P 0.00 0.00 0.00 29.21 +1.11 232 0 0 0
05JUN26 177.50 P 0.00 0.00 0.00 31.74 +1.14 249 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
12JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
12JUN26 130.00 P 0.06 0.06 0.06 0.02 0.00 34 10 10 +10
12JUN26 132.50 P 0.11 0.11 0.10 0.04 0.00 31 30 40 +30
12JUN26 135.00 P 0.20 0.22 0.20 0.09 0.00 30 45 101 +45
12JUN26 137.50 P 0.32 0.39 0.28 0.20 -0.01 29 141 225 +136
12JUN26 140.00 P 0.50 0.69 0.46 0.45 +0.01 28 161 411 +144
12JUN26 142.50 P 0.98 1.27 0.86 0.92 +0.07 28 83 363 +51
12JUN26 145.00 P 1.92 1.92 1.55 1.60 +0.05 26 123 327 +110
12JUN26 147.50 P 2.99 2.99 2.81 2.77 +0.12 25 31 250 -4
12JUN26 150.00 P 5.14 5.14 5.14 4.44 +0.18 25 24 25 +24
12JUN26 152.50 P 0.00 0.00 0.00 6.52 +0.37 27 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 8.76 +0.42 27 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 11.15 +0.47 27 0 0 0
12JUN26 160.00 P 0.00 0.00 0.00 13.61 +0.49 28 0 0 0
12JUN26 162.50 P 0.00 0.00 0.00 16.10 +0.50 0 0 0 0
12JUN26 165.00 P 0.00 0.00 0.00 18.60 +0.50 0 0 0 0
12JUN26 167.50 P 0.00 0.00 0.00 21.73 +1.13 68 0 0 0
12JUN26 170.00 P 0.00 0.00 0.00 24.25 +1.15 74 0 0 0
12JUN26 172.50 P 0.00 0.00 0.00 26.75 +1.15 80 0 0 0
12JUN26 175.00 P 0.00 0.00 0.00 29.21 +1.11 84 0 0 0
12JUN26 177.50 P 0.00 0.00 0.00 31.74 +1.14 90 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 109 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 592 0
29JUN26 75.00 P 0.01 0.01 0.01 0.01 0.00 86 30 649 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 623 0
29JUN26 80.00 P 0.01 0.01 0.01 0.01 0.00 78 30 1,708 +30
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 7,797 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 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 0.05 0.05 0.05 0.01 0.00 54 130 1,086 0
29JUN26 100.00 P 0.04 0.04 0.04 0.01 0.00 51 50 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 0.00 0.00 0.01 0.00 39 0 5,675 0
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 0.02 +0.01 33 0 2,844 0
29JUN26 120.00 P 0.14 0.16 0.14 0.03 +0.01 32 59 3,541 0
29JUN26 122.50 P 0.18 0.20 0.18 0.05 +0.02 31 125 2,363 -115
29JUN26 125.00 P 0.26 0.26 0.21 0.08 +0.03 30 120 3,840 -111
29JUN26 127.50 P 0.31 0.32 0.31 0.14 +0.05 29 66 3,295 +11
29JUN26 130.00 P 0.43 0.43 0.42 0.25 +0.08 29 27 3,358 +26
29JUN26 132.50 P 0.56 0.57 0.50 0.41 +0.12 28 81 2,762 -70
29JUN26 135.00 P 0.72 0.82 0.65 0.65 +0.15 27 217 4,711 +61
29JUN26 137.50 P 1.08 1.18 0.93 1.01 +0.20 27 430 2,717 +204
29JUN26 140.00 P 1.37 1.74 1.37 1.50 +0.22 26 201 3,402 +176
29JUN26 142.50 P 1.98 2.50 1.98 2.09 +0.17 25 141 2,198 +113
29JUN26 145.00 P 3.13 3.46 2.81 2.96 +0.16 24 105 1,777 +49
29JUN26 147.50 P 4.61 4.85 4.61 4.13 +0.20 24 31 841 -1
29JUN26 150.00 P 6.50 6.50 5.44 5.64 +0.49 24 102 1,097 +8
29JUN26 152.50 P 0.00 0.00 0.00 7.34 +0.49 23 0 39 0
29JUN26 155.00 P 10.19 10.60 10.19 9.10 +0.20 21 15 627 -10
29JUN26 157.50 P 0.00 0.00 0.00 11.45 +0.44 23 0 56 0
29JUN26 160.00 P 14.70 14.70 13.72 13.77 +0.14 23 9 1,315 0
29JUN26 162.50 P 0.00 0.00 0.00 16.13 +0.48 22 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 18.60 +0.50 0 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 21.73 +1.13 40 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 24.25 +1.15 44 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 26.75 +1.15 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 29.24 +1.14 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 31.74 +1.14 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 34.57 +1.47 60 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 36.73 +1.13 58 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 39.24 +1.14 61 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 41.98 +1.38 68 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 44.23 +1.13 66 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 46.74 +1.14 68 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 49.24 +1.14 71 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 51.74 +1.14 73 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 54.52 +1.42 81 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 59.52 +1.42 86 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 64.21 +1.11 84 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 58 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 41 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 0.02 +0.01 32 0 536 0
30JUL26 107.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 93 0
30JUL26 115.00 P 0.28 0.30 0.28 0.09 +0.03 29 208 4,859 +200
30JUL26 117.50 P 0.41 0.41 0.41 0.14 +0.04 29 1 945 0
30JUL26 120.00 P 0.00 0.00 0.00 0.22 +0.07 28 0 686 0
30JUL26 122.50 P 0.62 0.62 0.57 0.32 +0.08 28 11 565 0
30JUL26 125.00 P 0.76 0.76 0.73 0.47 +0.11 28 34 3,844 -4
30JUL26 127.50 P 0.91 0.94 0.91 0.67 +0.13 27 7 1,746 +7
30JUL26 130.00 P 1.15 1.22 1.08 0.94 +0.16 27 943 2,542 +666
30JUL26 132.50 P 0.00 0.00 0.00 1.29 +0.19 27 0 1,596 0
30JUL26 135.00 P 1.80 2.02 1.79 1.74 +0.21 26 97 1,214 -62
30JUL26 137.50 P 2.30 2.50 2.30 2.31 +0.23 26 1,114 1,768 +908
30JUL26 140.00 P 3.00 3.28 3.00 2.92 +0.19 25 21 863 +2
30JUL26 142.50 P 3.57 4.15 3.57 3.74 +0.24 25 81 364 +2
30JUL26 145.00 P 4.87 5.27 4.70 4.72 +0.24 24 192 367 -83
30JUL26 147.50 P 6.25 6.45 5.79 5.93 +0.24 24 8 411 +6
30JUL26 150.00 P 7.60 7.95 7.39 7.36 +0.27 24 37 54 +25
30JUL26 152.50 P 0.00 0.00 0.00 9.10 +0.24 25 0 19 0
30JUL26 155.00 P 11.73 11.73 10.36 10.50 +0.38 23 140 124 +94
30JUL26 157.50 P 0.00 0.00 0.00 12.62 +0.38 24 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 14.65 +0.40 24 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 16.79 +0.42 24 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 19.01 +0.43 24 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 21.73 +0.85 29 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 24.25 +1.01 31 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 26.75 +1.10 33 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 29.24 +1.13 35 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 31.74 +1.14 37 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 34.57 +1.04 42 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 36.73 +0.06 41 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 39.24 +0.01 43 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 41.98 +0.16 47 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 44.23 +0.08 46 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 46.74 -0.15 48 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 49.24 -0.15 50 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 51.74 -0.06 52 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 54.52 +0.18 57 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 59.52 +0.23 60 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 64.21 -0.17 59 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 0.12 0.12 0.12 0.01 0.00 36 4 4 +4
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 0.02 +0.01 33 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 41 0
28AUG26 100.00 P 0.28 0.28 0.27 0.04 +0.01 32 400 706 +400
28AUG26 102.50 P 0.00 0.00 0.00 0.07 +0.03 32 0 128 0
28AUG26 105.00 P 0.00 0.00 0.00 0.10 +0.04 31 0 21 0
28AUG26 107.50 P 0.43 0.43 0.43 0.14 +0.04 31 40 611 +40
28AUG26 110.00 P 0.47 0.47 0.47 0.20 +0.06 31 4 803 0
28AUG26 112.50 P 0.54 0.54 0.54 0.28 +0.08 30 30 38 +26
28AUG26 115.00 P 0.00 0.00 0.00 0.38 +0.08 30 0 348 0
28AUG26 117.50 P 0.00 0.00 0.00 0.53 +0.12 30 0 889 0
28AUG26 120.00 P 1.05 1.05 1.05 0.72 +0.15 29 1 719 0
28AUG26 122.50 P 0.00 0.00 0.00 0.94 +0.15 29 0 901 0
28AUG26 125.00 P 1.50 1.50 1.50 1.25 +0.20 29 10 1,285 +10
28AUG26 127.50 P 1.85 1.85 1.85 1.60 +0.23 28 5 947 +5
28AUG26 130.00 P 2.28 2.28 2.12 2.03 +0.23 28 81 986 +81
28AUG26 132.50 P 2.51 2.60 2.51 2.51 +0.20 28 59 1,172 +11
28AUG26 135.00 P 3.13 3.23 3.13 3.11 +0.22 27 8 1,073 +2
28AUG26 137.50 P 3.71 3.71 3.71 3.76 +0.19 27 30 849 0
28AUG26 140.00 P 4.60 4.60 4.50 4.64 +0.29 26 31 946 0
28AUG26 142.50 P 0.00 0.00 0.00 5.47 +0.19 26 0 499 0
28AUG26 145.00 P 6.97 6.97 6.42 6.62 +0.30 26 62 281 +61
28AUG26 147.50 P 8.43 8.43 7.99 7.83 +0.28 25 60 176 +60
28AUG26 150.00 P 9.68 9.68 9.07 9.28 +0.35 25 61 91 +61
28AUG26 152.50 P 0.00 0.00 0.00 10.88 +0.37 26 0 8 0
28AUG26 155.00 P 0.00 0.00 0.00 12.57 +0.38 26 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 14.35 +0.40 26 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 16.25 +0.39 26 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 18.23 +0.40 26 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 20.28 +0.40 26 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 22.43 +0.41 26 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 24.62 +0.43 26 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 26.88 +0.34 26 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 29.60 +0.77 29 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 31.92 +0.78 30 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 34.57 +1.04 32 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 36.73 +0.06 31 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 39.24 +0.01 33 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 41.98 +0.16 36 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 44.23 +0.08 36 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 46.74 -0.15 37 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 49.24 -0.15 39 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 51.74 -0.06 40 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 54.52 +0.18 44 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 59.52 +0.23 47 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 64.21 -0.17 47 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 0.00 0.00 0.00 0.02 +0.01 31 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 567 0
29SEP26 95.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.07 +0.03 31 0 557 0
29SEP26 100.00 P 0.49 0.49 0.49 0.10 +0.03 30 10 734 -10
29SEP26 102.50 P 0.00 0.00 0.00 0.14 +0.05 30 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.19 +0.06 30 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.26 +0.07 29 0 618 0
29SEP26 110.00 P 0.86 0.86 0.86 0.37 +0.09 29 1 4,934 -1
29SEP26 112.50 P 0.00 0.00 0.00 0.49 +0.10 29 0 3,769 0
29SEP26 115.00 P 0.00 0.00 0.00 0.65 +0.11 29 0 2,308 0
29SEP26 117.50 P 1.15 1.15 1.15 0.86 +0.15 28 1 1,907 +1
29SEP26 120.00 P 0.00 0.00 0.00 1.09 +0.15 28 0 1,284 0
29SEP26 122.50 P 0.00 0.00 0.00 1.41 +0.18 28 0 4,864 0
29SEP26 125.00 P 2.14 2.14 2.14 1.78 +0.22 28 50 4,012 +6
29SEP26 127.50 P 2.51 2.60 2.50 2.22 +0.22 28 108 720 +43
29SEP26 130.00 P 2.98 2.99 2.98 2.74 +0.25 27 106 916 +56
29SEP26 132.50 P 3.60 3.60 3.60 3.32 +0.23 27 2 1,263 +2
29SEP26 135.00 P 3.80 4.20 3.80 3.96 +0.18 27 7 974 +6
29SEP26 137.50 P 4.98 4.98 4.98 4.71 +0.21 26 50 1,157 +21
29SEP26 140.00 P 5.89 6.01 5.82 5.50 +0.18 26 15 7,257 +5
29SEP26 142.50 P 6.89 6.95 6.48 6.47 +0.19 25 9 715 0
29SEP26 145.00 P 0.00 0.00 0.00 7.60 +0.19 25 0 533 0
29SEP26 147.50 P 8.86 8.86 8.86 8.84 +0.21 25 1 117 +1
29SEP26 150.00 P 10.15 10.15 10.15 10.07 +0.06 25 50 85 +50
29SEP26 152.50 P 0.00 0.00 0.00 11.53 +0.02 24 0 197 0
29SEP26 155.00 P 0.00 0.00 0.00 13.35 +0.29 25 0 167 0
29SEP26 157.50 P 0.00 0.00 0.00 15.05 +0.27 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 16.86 +0.29 25 0 49 0
29SEP26 162.50 P 0.00 0.00 0.00 18.73 +0.26 24 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 20.73 +0.29 24 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 22.77 +0.28 24 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 25.66 +1.05 28 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 27.90 +0.97 28 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 30.22 +1.06 29 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 32.57 +1.18 30 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 34.57 +0.84 28 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 36.75 +0.08 27 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 39.24 +0.01 29 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 41.98 +0.16 32 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.23 +0.08 31 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 46.74 -0.15 33 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.24 -0.15 34 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 51.74 -0.06 35 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 54.52 +0.18 39 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 59.52 +0.23 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 64.21 -0.17 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 791 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.04 26 0 121 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 -0.07 25 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.04 -0.08 26 0 292 0
30DEC26 92.50 P 0.00 0.00 0.00 0.07 -0.10 26 0 98 0
30DEC26 95.00 P 0.00 0.00 0.00 0.10 -0.13 26 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.15 -0.14 26 0 127 0
30DEC26 100.00 P 0.00 0.00 0.00 0.21 -0.18 26 0 2,737 0
30DEC26 102.50 P 1.31 1.31 1.31 0.29 -0.22 26 1 232 0
30DEC26 105.00 P 0.00 0.00 0.00 0.41 -0.23 26 0 182 0
30DEC26 107.50 P 0.00 0.00 0.00 0.56 -0.26 26 0 325 0
30DEC26 110.00 P 0.00 0.00 0.00 0.73 -0.31 26 0 884 0
30DEC26 112.50 P 2.11 2.11 2.11 0.97 -0.31 26 5 2,673 +5
30DEC26 115.00 P 0.00 0.00 0.00 1.23 -0.35 26 0 1,573 0
30DEC26 117.50 P 0.00 0.00 0.00 1.59 -0.32 26 0 3,334 0
30DEC26 120.00 P 3.00 3.00 3.00 1.97 -0.35 26 5 1,750 +5
30DEC26 122.50 P 0.00 0.00 0.00 2.45 -0.31 26 0 1,094 0
30DEC26 125.00 P 0.00 0.00 0.00 2.98 -0.30 26 0 3,420 0
30DEC26 127.50 P 0.00 0.00 0.00 3.61 -0.25 26 0 577 0
30DEC26 130.00 P 4.90 4.90 4.90 4.30 -0.20 26 1 1,530 0
30DEC26 132.50 P 0.00 0.00 0.00 5.11 -0.14 26 0 277 0
30DEC26 135.00 P 6.76 6.76 6.76 5.96 -0.06 26 3 400 0
30DEC26 137.50 P 7.15 7.15 7.15 6.96 +0.01 26 1 303 0
30DEC26 140.00 P 0.00 0.00 0.00 7.98 +0.09 26 0 660 0
30DEC26 142.50 P 0.00 0.00 0.00 9.14 +0.21 26 0 355 0
30DEC26 145.00 P 10.69 11.04 10.69 10.31 +0.19 26 70 129 +54
30DEC26 147.50 P 11.63 12.33 11.63 11.56 +0.32 26 31 262 +31
30DEC26 150.00 P 12.65 12.65 12.65 13.08 +0.52 26 50 1,776 0
30DEC26 152.50 P 14.50 14.50 14.50 14.37 +0.24 26 1 186 +1
30DEC26 155.00 P 0.00 0.00 0.00 15.92 +0.24 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 17.35 +0.40 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 19.07 +0.38 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 20.81 +0.34 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 22.66 +0.34 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 25.30 +1.05 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.30 +1.09 27 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 29.42 +1.26 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 31.55 +0.97 28 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 33.75 +1.05 28 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 36.00 +1.19 28 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 38.27 +1.26 29 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.52 +1.24 29 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 42.80 +0.98 29 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 45.12 +0.97 30 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 47.10 +0.21 28 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 49.48 +0.09 29 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 51.85 +0.05 29 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.52 +0.18 31 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 59.52 +0.23 33 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 64.21 -0.17 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 145 0
30MAR27 72.50 P 0.00 0.00 0.00 0.06 +0.03 32 0 16 0
30MAR27 75.00 P 0.00 0.00 0.00 0.09 +0.05 32 0 56 0
30MAR27 77.50 P 0.00 0.00 0.00 0.11 +0.06 31 0 31 0
30MAR27 80.00 P 0.00 0.00 0.00 0.15 +0.07 31 0 262 0
30MAR27 82.50 P 1.21 1.26 1.20 0.20 +0.09 31 180 227 +180
30MAR27 85.00 P 0.00 0.00 0.00 0.28 +0.12 31 0 38 0
30MAR27 87.50 P 1.40 1.40 1.40 0.35 +0.13 31 2 4 +2
30MAR27 90.00 P 0.00 0.00 0.00 0.45 +0.16 30 0 96 0
30MAR27 92.50 P 1.68 1.68 1.68 0.57 +0.20 30 7 181 -7
30MAR27 95.00 P 0.00 0.00 0.00 0.71 +0.23 30 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.88 +0.26 30 0 74 0
30MAR27 100.00 P 0.00 0.00 0.00 1.07 +0.26 30 0 239 0
30MAR27 102.50 P 0.00 0.00 0.00 1.31 +0.32 30 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.55 +0.31 30 0 242 0
30MAR27 107.50 P 2.95 2.95 2.95 1.87 +0.38 29 3 156 -3
30MAR27 110.00 P 0.00 0.00 0.00 2.21 +0.38 29 0 412 0
30MAR27 112.50 P 0.00 0.00 0.00 2.59 +0.41 29 0 183 0
30MAR27 115.00 P 0.00 0.00 0.00 3.04 +0.43 29 0 206 0
30MAR27 117.50 P 0.00 0.00 0.00 3.50 +0.43 29 0 280 0
30MAR27 120.00 P 0.00 0.00 0.00 4.06 +0.48 29 0 1,140 0
30MAR27 122.50 P 0.00 0.00 0.00 4.65 +0.46 29 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 5.28 +0.47 28 0 1,087 0
30MAR27 127.50 P 0.00 0.00 0.00 6.03 +0.49 28 0 130 0
30MAR27 130.00 P 0.00 0.00 0.00 6.79 +0.47 28 0 821 0
30MAR27 132.50 P 0.00 0.00 0.00 7.63 +0.50 28 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 8.56 +0.47 28 0 170 0
30MAR27 137.50 P 0.00 0.00 0.00 9.51 +0.44 28 0 72 0
30MAR27 140.00 P 11.58 11.58 11.58 10.57 +0.45 28 4 6 -1
30MAR27 142.50 P 0.00 0.00 0.00 11.71 +0.42 28 0 3 0
30MAR27 145.00 P 0.00 0.00 0.00 12.85 +0.38 27 0 0 0
30MAR27 147.50 P 15.36 15.58 15.36 14.15 +0.38 27 60 90 +60
30MAR27 150.00 P 0.00 0.00 0.00 15.49 +0.35 27 0 94 0
30MAR27 152.50 P 0.00 0.00 0.00 17.01 +0.37 27 0 0 0
30MAR27 155.00 P 18.98 18.98 18.98 18.69 +0.42 28 60 60 +60
30MAR27 157.50 P 0.00 0.00 0.00 20.40 +1.02 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 22.12 +1.08 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 23.98 +1.18 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.88 +0.51 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.79 +0.52 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.77 +0.56 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 31.83 +0.57 30 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.91 +0.58 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 36.01 +0.60 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 38.18 +0.62 31 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 40.39 +0.62 31 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 42.62 +0.64 32 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 44.86 +0.64 32 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 47.15 +0.72 32 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 49.48 +0.82 33 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.82 +0.96 33 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.17 +1.04 34 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 56.53 +1.11 35 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 60.99 +0.98 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 65.66 +1.01 35 0 306 0
29JUN27 115.00 P 5.10 5.10 5.10 3.04 +0.01 26 11 35 +11
29JUN27 117.50 P 0.00 0.00 0.00 3.50 -0.01 26 0 101 0
29JUN27 120.00 P 0.00 0.00 0.00 4.06 -0.07 25 0 22 0
29JUN27 122.50 P 0.00 0.00 0.00 4.68 -0.08 25 0 60 0
29JUN27 125.00 P 0.00 0.00 0.00 5.40 -0.05 26 0 4 0
29JUN27 127.50 P 0.00 0.00 0.00 6.22 -0.03 26 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 7.06 0.00 26 0 21 0
29JUN27 132.50 P 0.00 0.00 0.00 8.03 +0.06 26 0 13 0
29JUN27 135.00 P 0.00 0.00 0.00 9.05 +0.08 26 0 6 0
29JUN27 137.50 P 0.00 0.00 0.00 10.09 +0.12 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 11.29 +0.18 26 0 9 0
29JUN27 142.50 P 0.00 0.00 0.00 12.52 +0.22 26 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 13.78 +0.26 26 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 15.18 +0.33 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 16.63 +0.37 26 0 0 0
29JUN27 152.50 P 19.23 19.23 19.23 18.16 +0.47 27 50 55 +50
29JUN27 155.00 P 0.00 0.00 0.00 19.79 +0.57 27 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 21.51 +0.66 27 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 23.24 +0.74 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 25.00 +0.82 28 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 26.90 +0.89 28 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 28.82 +0.97 28 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 30.76 +1.05 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 32.72 +1.07 29 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 34.80 +1.13 29 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 36.90 +1.20 29 0 0 0
TOTAL PUT 8,040 233,340 +4,340
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$ 6.82
29JUN26 4.70 C 0.00 0.00 0.00 2.15 -0.10 82 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.05 -0.10 78 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.95 -0.10 74 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.85 -0.10 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.60 -0.10 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.35 -0.10 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.08 -0.12 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.83 -0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.58 -0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.34 -0.12 13 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.09 13 0 0 0
29JUN26 7.00 C 0.05 0.05 0.04 0.04 -0.03 14 65 144 +10
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 15 0 492 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.96 -0.10 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.86 -0.10 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.62 -0.09 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.37 -0.08 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.85 -0.12 17 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.60 -0.12 11 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.38 -0.11 13 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.20 -0.09 13 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.09 -0.05 14 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.02 14 0 359 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.98 -0.09 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.88 -0.08 41 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.63 -0.08 35 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.38 -0.10 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.11 -0.12 16 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.87 -0.11 16 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.64 -0.11 16 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.43 -0.10 15 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.26 -0.08 15 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.14 -0.06 15 0 2 0
28AUG26 7.25 C 0.08 0.08 0.08 0.07 -0.04 15 10 120 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 -0.02 15 0 116 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.08 -0.08 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.98 -0.09 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.88 -0.08 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.63 -0.09 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.38 -0.10 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 -0.12 13 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.87 -0.12 15 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.64 -0.11 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.44 -0.10 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 -0.07 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 -0.05 15 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.03 16 0 196 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 1.98 -0.09 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.88 -0.08 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 -0.10 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.39 -0.09 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.12 -0.12 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.88 -0.12 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.67 -0.10 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 -0.10 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 -0.07 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 -0.05 15 0 30 0
30DEC26 7.25 C 0.17 0.17 0.17 0.15 -0.05 15 10 151 -10
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.04 15 0 654 0
30DEC26 7.75 C 0.08 0.08 0.08 0.06 -0.02 15 20 188 -20
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.02 15 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.98 -0.09 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.88 -0.09 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.64 -0.09 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.41 -0.08 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.17 -0.10 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 -0.11 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.73 -0.10 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.56 -0.10 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 -0.09 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.06 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.07 15 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.06 15 0 296 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.04 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.03 15 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.02 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.02 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 2.01 -0.09 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.92 -0.07 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.68 -0.08 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.46 -0.08 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.24 -0.09 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.02 -0.10 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.85 -0.09 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.69 -0.09 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.54 -0.07 16 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 -0.06 17 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 -0.05 17 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 -0.04 17 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.20 -0.03 17 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.03 17 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
TOTAL CALL 105 7,502 -20
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 920 0
29JUN26 6.75 P 0.04 0.05 0.04 0.05 +0.02 11 64 1,180 +54
29JUN26 7.00 P 0.19 0.21 0.19 0.20 +0.07 12 105 1,849 +95
29JUN26 7.25 P 0.43 0.43 0.43 0.43 +0.10 0 10 490 -10
29JUN26 7.50 P 0.00 0.00 0.00 0.68 +0.12 0 0 5 -600
29JUN26 7.75 P 0.00 0.00 0.00 0.93 +0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.18 +0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.43 +0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.93 +0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.18 +0.10 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.43 +0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.68 +0.10 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.93 +0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 50 0
30JUL26 6.50 P 0.03 0.03 0.03 0.03 +0.01 13 5 10 +5
30JUL26 6.75 P 0.08 0.09 0.08 0.10 +0.03 13 83 235 +83
30JUL26 7.00 P 0.21 0.23 0.21 0.24 +0.06 13 11 196 +1
30JUL26 7.25 P 0.39 0.43 0.39 0.44 +0.09 13 20 22 +18
30JUL26 7.50 P 0.00 0.00 0.00 0.68 +0.12 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.93 +0.12 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.18 +0.12 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.43 +0.10 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.93 +0.10 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.18 +0.10 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.43 +0.10 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.68 +0.10 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.93 +0.10 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 6.25 P 0.03 0.03 0.03 0.03 +0.01 16 80 130 +80
28AUG26 6.50 P 0.00 0.00 0.00 0.07 +0.02 15 0 18 0
28AUG26 6.75 P 0.14 0.17 0.13 0.16 +0.05 16 359 607 +349
28AUG26 7.00 P 0.29 0.29 0.29 0.29 +0.07 15 5 129 +5
28AUG26 7.25 P 0.00 0.00 0.00 0.47 +0.09 15 0 251 0
28AUG26 7.50 P 0.00 0.00 0.00 0.69 +0.11 16 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 0.93 +0.12 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.19 +0.13 24 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.43 +0.10 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.93 +0.10 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.18 +0.10 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.43 +0.10 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.68 +0.10 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.93 +0.10 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 6.00 P 0.03 0.03 0.03 0.03 +0.01 16 50 260 +50
29SEP26 6.25 P 0.06 0.06 0.06 0.06 +0.02 15 20 333 +20
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.03 15 0 350 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 +0.05 15 0 848 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 +0.09 16 0 223 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 +0.10 15 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 +0.11 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.01 +0.12 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 +0.12 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 +0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.74 +0.10 10 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 +0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.23 +0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.97 +0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.22 +0.09 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 15 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.02 15 0 105 0
30DEC26 6.50 P 0.16 0.17 0.16 0.18 +0.03 15 40 341 +30
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.05 14 0 1,190 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.05 14 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 +0.08 14 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 +0.09 14 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 +0.10 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 +0.11 13 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.49 +0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 +0.10 14 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.98 +0.10 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.23 +0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.97 +0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.22 +0.09 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 +0.01 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 15 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 +0.01 15 0 41 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 +0.03 15 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 +0.04 15 0 160 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 +0.04 14 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 +0.06 15 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 +0.08 15 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 +0.09 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.26 +0.10 14 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.50 +0.09 14 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 +0.09 13 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 +0.10 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.23 +0.10 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.97 +0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.22 +0.09 0 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 0.00 18 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29JUN27 5.75 P 0.10 0.10 0.10 0.10 +0.02 17 1 6 +1
29JUN27 6.00 P 0.00 0.00 0.00 0.15 +0.02 17 0 5 0
29JUN27 6.25 P 0.23 0.23 0.23 0.22 +0.03 17 50 72 +50
29JUN27 6.50 P 0.00 0.00 0.00 0.32 +0.04 17 0 5 0
29JUN27 6.75 P 0.43 0.43 0.42 0.43 +0.04 17 20 40 +20
29JUN27 7.00 P 0.56 0.56 0.56 0.55 +0.03 16 4 24 +4
29JUN27 7.25 P 0.00 0.00 0.00 0.75 +0.08 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.90 +0.08 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.10 +0.09 17 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.32 +0.08 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.55 +0.09 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.76 +0.08 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.00 +0.09 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.24 +0.10 17 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
TOTAL PUT 927 14,313 +255
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$ 28.70
29JUN26 17.50 C 0.00 0.00 0.00 11.23 -1.09 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.73 -1.10 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.24 -1.11 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.74 -1.09 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.24 -1.11 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.74 -1.11 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.74 -1.09 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.74 -1.09 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.74 -1.09 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.75 -1.07 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.75 -1.07 19 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.78 -1.04 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.85 -0.97 21 0 0 0
29JUN26 28.00 C 1.19 1.19 0.96 1.11 -0.71 22 34 19 +19
29JUN26 29.00 C 0.69 0.69 0.50 0.59 -0.29 23 32 53 +31
29JUN26 30.00 C 0.24 0.24 0.24 0.26 -0.17 23 10 75 +10
29JUN26 31.00 C 0.11 0.11 0.11 0.10 -0.11 23 9 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.05 23 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 8.79 -1.06 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.79 -1.04 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.80 -1.03 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.81 -1.02 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.84 -1.09 25 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.90 -0.92 25 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.02 -0.80 25 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.19 -0.63 23 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.55 -0.30 24 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 1.04 -0.23 25 0 114 0
30JUL26 30.00 C 0.00 0.00 0.00 0.66 -0.20 25 0 28 0
30JUL26 31.00 C 0.00 0.00 0.00 0.41 -0.16 25 0 93 0
30JUL26 32.00 C 0.00 0.00 0.00 0.23 -0.12 25 0 71 0
30JUL26 33.00 C 0.00 0.00 0.00 0.13 -0.07 25 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.79 - 0 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 6.80 -1.15 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.81 -1.02 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.96 -0.97 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.08 -0.84 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.26 -0.56 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.47 -0.40 24 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 1.87 -0.30 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 1.38 -0.24 25 0 115 0
28AUG26 30.00 C 1.10 1.10 1.10 0.99 -0.19 26 3 33 +3
28AUG26 31.00 C 0.00 0.00 0.00 0.68 -0.18 26 0 198 0
28AUG26 32.00 C 0.00 0.00 0.00 0.47 -0.12 26 0 81 0
28AUG26 33.00 C 0.00 0.00 0.00 0.30 -0.09 26 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.19 -0.06 26 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 10.24 -1.20 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.74 -1.20 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.24 -1.20 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.79 -1.15 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.79 -1.15 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.80 -1.15 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.81 -1.11 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.96 -0.98 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.13 -0.79 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.34 -0.52 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.61 -0.54 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.02 -0.43 25 0 0 0
29SEP26 29.00 C 1.55 1.55 1.55 1.52 -0.41 26 15 30 0
29SEP26 30.00 C 0.00 0.00 0.00 1.09 -0.40 25 0 677 0
29SEP26 31.00 C 0.88 0.91 0.86 0.82 -0.32 26 60 577 +15
29SEP26 32.00 C 0.65 0.65 0.62 0.58 -0.27 26 45 143 +15
29SEP26 33.00 C 0.00 0.00 0.00 0.40 -0.22 26 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 -0.18 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 -0.14 26 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.11 26 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.08 26 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.07 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.05 26 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 9.29 -1.15 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.80 -1.14 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.79 -1.15 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.80 -1.15 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.84 -1.08 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.01 -0.93 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.31 -0.68 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.59 -0.66 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 2.95 -0.63 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 2.39 -0.58 24 0 77 0
30DEC26 29.00 C 2.04 2.04 2.04 1.92 -0.52 24 15 197 +15
30DEC26 30.00 C 1.72 1.72 1.72 1.53 -0.40 24 15 193 +15
30DEC26 31.00 C 0.00 0.00 0.00 1.23 -0.33 24 0 65 0
30DEC26 32.00 C 0.00 0.00 0.00 0.95 -0.29 24 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.72 -0.26 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.54 -0.22 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.41 -0.20 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.30 -0.18 24 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 -0.14 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 -0.11 24 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 -0.08 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 -0.06 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.05 24 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.80 -1.14 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.80 -1.14 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.90 -1.05 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.04 -0.89 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.28 -0.71 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.73 -0.54 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.08 -0.66 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.48 -0.62 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.96 -0.56 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.50 -0.50 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.03 -0.45 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.67 -0.42 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 1.39 -0.35 24 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 1.14 -0.31 24 0 81 0
30MAR27 34.00 C 0.00 0.00 0.00 0.92 -0.28 24 0 2,502 0
30MAR27 35.00 C 0.84 0.84 0.84 0.75 -0.23 24 15 31 +15
30MAR27 36.00 C 0.62 0.62 0.62 0.61 -0.20 24 15 15 +15
30MAR27 37.00 C 0.00 0.00 0.00 0.51 -0.15 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.41 -0.16 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.33 -0.13 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.26 -0.11 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.21 -0.09 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.16 -0.07 25 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.13 -0.06 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.08 - 23 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 7.14 -0.99 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.34 -0.78 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.63 -0.76 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.00 -0.70 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.37 -0.69 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.81 -0.67 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.30 -0.64 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.88 -0.56 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.45 -0.56 24 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 2.10 -0.51 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.79 -0.47 24 0 4 0
29JUN27 33.00 C 0.00 0.00 0.00 1.51 -0.44 24 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 1.29 -0.38 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.08 -0.36 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.91 -0.30 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.80 -0.24 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.67 -0.21 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.56 -0.19 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.46 -0.19 25 0 15 0
TOTAL CALL 268 10,425 +153
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 65 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 24 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 0.00 23 0 169 0
29JUN26 28.00 P 0.46 0.46 0.46 0.38 +0.04 23 15 113 0
29JUN26 29.00 P 0.80 0.80 0.78 0.82 +0.08 22 21 164 +20
29JUN26 30.00 P 1.48 1.54 1.48 1.54 +0.18 24 12 143 -7
29JUN26 31.00 P 0.00 0.00 0.00 2.35 +0.25 22 0 285 0
29JUN26 32.00 P 0.00 0.00 0.00 3.30 +0.32 0 0 393 0
29JUN26 33.00 P 0.00 0.00 0.00 4.43 +0.49 42 0 477 0
29JUN26 34.00 P 0.00 0.00 0.00 5.46 +0.52 50 0 176 -329
29JUN26 35.00 P 0.00 0.00 0.00 6.48 +0.53 58 0 130 -106
29JUN26 36.00 P 0.00 0.00 0.00 7.51 +0.55 66 0 75 -39
29JUN26 37.00 P 0.00 0.00 0.00 8.48 +0.61 70 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.48 +0.61 75 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.48 +0.61 80 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.51 +0.58 87 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.51 +0.56 92 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.51 +0.55 97 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.51 +0.55 101 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.51 +0.55 105 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 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 0.00 26 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.42 +0.03 25 0 15 0
30JUL26 28.00 P 0.77 0.77 0.77 0.78 +0.10 25 3 155 +3
30JUL26 29.00 P 1.15 1.15 1.15 1.26 +0.15 25 1 172 0
30JUL26 30.00 P 0.00 0.00 0.00 1.91 +0.19 26 0 131 0
30JUL26 31.00 P 0.00 0.00 0.00 2.59 +0.20 25 0 92 0
30JUL26 32.00 P 0.00 0.00 0.00 3.54 +0.27 29 0 115 0
30JUL26 33.00 P 4.52 4.52 4.52 4.43 +0.39 30 20 71 -20
30JUL26 34.00 P 0.00 0.00 0.00 5.46 +0.49 35 20 105 -20
30JUL26 35.00 P 0.00 0.00 0.00 6.49 +0.45 41 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 7.52 +0.56 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.52 +0.54 50 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.48 +0.61 52 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.48 +0.52 56 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.51 +0.55 61 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.51 +0.55 64 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.52 +0.56 68 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.52 +0.56 71 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.52 +0.56 74 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 26 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 24.00 P 0.11 0.11 0.11 0.11 +0.01 26 1 1 +1
28AUG26 25.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 10 0
28AUG26 26.00 P 0.00 0.00 0.00 0.39 +0.05 26 0 23 0
28AUG26 27.00 P 0.00 0.00 0.00 0.66 +0.08 26 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 1.04 +0.12 26 0 1 0
28AUG26 29.00 P 0.00 0.00 0.00 1.53 +0.15 26 0 17 0
28AUG26 30.00 P 2.04 2.08 2.04 2.15 +0.20 26 19 89 +2
28AUG26 31.00 P 0.00 0.00 0.00 2.82 +0.20 26 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 3.60 +0.21 26 0 53 0
28AUG26 33.00 P 0.00 0.00 0.00 4.45 +0.28 26 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 5.48 +0.43 30 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 6.49 +0.45 34 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 7.52 +0.53 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.52 +0.54 42 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.48 +0.53 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.48 +0.52 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.51 +0.55 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.51 +0.55 54 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.52 +0.56 57 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.52 +0.56 59 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.52 +0.56 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 0.00 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 +0.03 26 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 0.41 +0.05 26 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.66 +0.08 25 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 1.01 +0.13 26 0 25 0
29SEP26 28.00 P 0.00 0.00 0.00 1.45 +0.19 26 0 56 0
29SEP26 29.00 P 0.00 0.00 0.00 1.96 +0.22 25 0 53 0
29SEP26 30.00 P 2.62 2.62 2.62 2.63 +0.33 26 1 500 -1
29SEP26 31.00 P 0.00 0.00 0.00 3.30 +0.34 25 0 526 0
29SEP26 32.00 P 0.00 0.00 0.00 4.08 +0.50 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 5.06 +0.70 29 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 5.92 +0.57 29 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 6.84 +0.58 30 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 7.78 +0.57 31 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 8.73 +0.53 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.76 +0.57 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.73 +0.56 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.70 +0.56 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.68 +0.56 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.67 +0.61 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.65 +0.57 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.63 +0.56 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 +0.05 23 0 131 0
30DEC26 25.00 P 0.63 0.63 0.63 0.63 +0.08 23 48 105 +48
30DEC26 26.00 P 0.00 0.00 0.00 0.91 +0.11 23 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.31 +0.18 24 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 1.75 +0.22 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 2.31 +0.29 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.90 +0.40 24 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 3.57 +0.45 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 4.31 +0.51 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 5.26 +0.72 26 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 6.12 +0.63 27 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.01 +0.64 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.90 +0.62 28 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 8.89 +0.65 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.84 +0.62 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.73 +0.49 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.75 +0.58 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.72 +0.59 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.70 +0.60 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.68 +0.53 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.65 +0.58 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 +0.06 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 +0.09 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 +0.12 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 +0.15 24 0 7 0
30MAR27 26.00 P 0.00 0.00 0.00 1.27 +0.20 24 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.65 +0.22 24 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 2.10 +0.22 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.72 +0.32 25 0 27 0
30MAR27 30.00 P 0.00 0.00 0.00 3.29 +0.41 25 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 3.94 +0.46 25 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.64 +0.51 25 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 5.43 +0.44 25 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 6.25 +0.48 25 20 20 0
30MAR27 35.00 P 0.00 0.00 0.00 7.10 +0.51 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.01 +0.55 26 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 8.92 +0.55 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.87 +0.56 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.80 +0.54 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.76 +0.57 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.72 +0.57 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.70 +0.60 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.68 +0.53 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.65 +0.58 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.33 - 25 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 0.48 +0.04 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 0.67 +0.05 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.93 +0.08 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.25 +0.12 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.60 +0.14 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.03 +0.18 25 0 10 0
29JUN27 28.00 P 2.46 2.46 2.46 2.52 +0.22 25 7 17 +7
29JUN27 29.00 P 0.00 0.00 0.00 3.07 +0.29 25 0 10 0
29JUN27 30.00 P 0.00 0.00 0.00 3.67 +0.32 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.32 +0.37 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.03 +0.42 26 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.78 +0.46 26 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 6.58 +0.52 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.41 +0.55 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.28 +0.60 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.18 +0.62 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.08 +0.63 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.96 +0.57 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.90 +0.56 29 0 0 0
TOTAL PUT 188 8,021 -441
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$ 7.29
29JUN26 3.90 C 0.00 0.00 0.00 3.40 -0.27 122 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.32 -0.24 152 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 3.20 -0.27 112 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.13 -0.25 150 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.00 -0.27 102 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.90 -0.27 97 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.83 -0.25 133 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.70 -0.27 88 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.60 -0.27 84 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.50 -0.27 79 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 -0.27 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.33 -0.23 107 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 -0.25 101 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 -0.27 52 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 -0.27 43 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 -0.27 34 0 379 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 -0.26 41 0 952 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 -0.24 48 0 1,356 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 -0.23 41 0 2,263 0
29JUN26 7.00 C 0.51 0.51 0.47 0.43 -0.20 40 16 812 -10
29JUN26 7.25 C 0.29 0.29 0.29 0.29 -0.18 41 1 803 0
29JUN26 7.50 C 0.21 0.21 0.21 0.18 -0.15 41 8 926 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 -0.11 42 0 1,063 0
29JUN26 8.00 C 0.11 0.11 0.11 0.06 -0.08 41 10 319 -10
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.06 41 0 151 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 190 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.02 43 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 2.83 -0.25 111 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.70 -0.27 79 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.60 -0.27 75 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.50 -0.27 72 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.40 -0.27 69 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.33 -0.24 91 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.09 -0.25 85 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.80 -0.27 49 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.55 -0.27 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.30 -0.27 33 0 317 0
30JUL26 6.25 C 0.00 0.00 0.00 1.10 -0.23 51 0 161 0
30JUL26 6.50 C 0.00 0.00 0.00 0.85 -0.25 42 0 152 0
30JUL26 6.75 C 0.00 0.00 0.00 0.66 -0.22 43 0 292 0
30JUL26 7.00 C 0.00 0.00 0.00 0.48 -0.23 41 0 226 0
30JUL26 7.25 C 0.00 0.00 0.00 0.35 -0.17 41 0 1,106 0
30JUL26 7.50 C 0.30 0.30 0.30 0.25 -0.16 42 3 1,212 +3
30JUL26 7.75 C 0.00 0.00 0.00 0.17 -0.13 41 0 140 0
30JUL26 8.00 C 0.19 0.19 0.17 0.12 -0.10 41 250 365 +20
30JUL26 8.25 C 0.14 0.14 0.14 0.08 -0.08 41 30 132 +15
30JUL26 8.50 C 0.00 0.00 0.00 0.06 -0.05 42 0 123 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.04 42 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.02 43 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 30 0
30JUL26 9.75 C 0.05 0.05 0.05 0.01 -0.01 43 5 171 +5
28AUG26 4.60 C 0.00 0.00 0.00 2.70 -0.27 72 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.60 -0.27 68 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.50 -0.27 65 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.40 -0.27 62 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.33 -0.24 80 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.09 -0.25 74 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.80 -0.27 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.55 -0.27 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.34 -0.23 51 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 1.10 -0.24 45 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.86 -0.25 39 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.67 -0.21 39 0 76 0
28AUG26 7.00 C 0.00 0.00 0.00 0.52 -0.19 39 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.40 -0.17 39 0 50 0
28AUG26 7.50 C 0.00 0.00 0.00 0.31 -0.15 40 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.23 -0.13 39 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.18 -0.10 40 0 40 0
28AUG26 8.25 C 0.00 0.00 0.00 0.13 -0.09 39 0 26 0
28AUG26 8.50 C 0.00 0.00 0.00 0.10 -0.07 39 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.08 -0.05 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 25 0
28AUG26 9.75 C 0.09 0.09 0.08 0.02 -0.03 39 32 57 +32
29SEP26 4.20 C 0.00 0.00 0.00 3.13 -0.25 96 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.00 -0.28 74 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.90 -0.28 71 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.83 -0.25 86 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.70 -0.27 65 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.60 -0.27 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.50 -0.27 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.40 -0.27 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 -0.22 78 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 -0.25 66 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 -0.27 41 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 -0.27 35 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 -0.22 47 0 2,812 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 -0.23 42 0 1,523 0
29SEP26 6.50 C 0.87 0.87 0.87 0.88 -0.23 38 4 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 -0.22 37 0 105 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 -0.17 37 0 155 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 -0.16 38 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.13 38 0 243 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 -0.12 38 0 195 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.11 38 0 265 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.08 38 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.07 38 0 112 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.06 38 0 165 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.05 38 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 2 0
29SEP26 9.75 C 0.11 0.11 0.11 0.04 -0.03 38 1 61 +1
30DEC26 4.20 C 0.00 0.00 0.00 3.13 -0.25 76 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 3.00 -0.28 62 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.90 -0.28 60 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.83 -0.25 68 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.70 -0.27 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.60 -0.27 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.50 -0.27 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.40 -0.27 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 -0.22 61 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 -0.25 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 -0.24 47 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 -0.23 41 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 -0.24 37 0 135 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 -0.21 34 0 266 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 -0.24 32 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.17 35 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 -0.19 34 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 -0.15 35 0 219 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 -0.14 35 0 34 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 -0.16 35 0 30 0
30DEC26 8.00 C 0.40 0.40 0.40 0.36 -0.15 34 3 105 0
30DEC26 8.25 C 0.36 0.36 0.36 0.31 -0.14 35 30 31 +30
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.12 35 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.12 34 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.10 35 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.09 35 0 340 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.08 34 0 10 0
30DEC26 9.75 C 0.19 0.19 0.19 0.10 -0.07 34 1 1 +1
30MAR27 4.40 C 0.00 0.00 0.00 2.90 -0.28 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.83 -0.25 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.70 -0.27 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.60 -0.27 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.50 -0.27 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.40 -0.27 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.36 -0.22 51 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 2.09 -0.25 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 -0.24 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 -0.22 36 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 -0.24 35 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 -0.22 35 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 1.06 -0.21 33 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.94 -0.19 33 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.83 -0.18 33 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.78 -0.12 36 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.69 -0.14 35 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.60 -0.14 35 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.53 -0.14 35 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.46 -0.14 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 -0.13 35 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.35 -0.11 35 0 0 0
30MAR27 9.00 C 0.38 0.38 0.38 0.31 -0.10 35 30 30 +30
30MAR27 9.25 C 0.00 0.00 0.00 0.26 -0.10 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 -0.09 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.09 34 0 37 0
29JUN27 4.80 C 0.00 0.00 0.00 2.50 -0.27 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.40 -0.27 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.36 -0.22 44 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.09 -0.25 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.84 -0.25 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.65 -0.24 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.49 -0.22 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.35 -0.20 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.22 -0.19 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.09 -0.19 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.98 -0.16 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.88 -0.14 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.79 -0.14 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.72 -0.12 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.65 -0.12 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.58 -0.12 35 0 0 0
29JUN27 8.50 C 0.57 0.58 0.57 0.51 -0.13 34 60 60 +60
29JUN27 8.75 C 0.00 0.00 0.00 0.46 -0.11 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.41 -0.11 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.36 -0.10 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.31 -0.10 34 0 0 0
29JUN27 9.75 C 0.38 0.38 0.38 0.28 -0.09 34 5 16 +5
TOTAL CALL 489 23,953 +182
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 100 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 559 0
29JUN26 5.75 P 0.02 0.02 0.02 0.01 0.00 37 1 947 -1
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 433 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 +0.03 39 0 1,027 0
29JUN26 6.50 P 0.11 0.11 0.10 0.14 +0.05 39 94 730 +88
29JUN26 6.75 P 0.19 0.22 0.19 0.24 +0.08 40 20 487 +20
29JUN26 7.00 P 0.32 0.38 0.32 0.37 +0.11 39 109 614 +109
29JUN26 7.25 P 0.00 0.00 0.00 0.54 +0.15 39 0 414 0
29JUN26 7.50 P 0.67 0.67 0.67 0.72 +0.16 36 30 593 +30
29JUN26 7.75 P 0.00 0.00 0.00 0.94 +0.18 37 0 90 0
29JUN26 8.00 P 0.00 0.00 0.00 1.18 +0.21 40 0 331 0
29JUN26 8.25 P 0.00 0.00 0.00 1.41 +0.20 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 +0.17 0 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 1.89 +0.22 0 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 2.09 +0.19 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.33 +0.15 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.58 +0.15 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.83 +0.16 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 103 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 41 0 163 0
30JUL26 5.50 P 0.03 0.03 0.03 0.03 0.00 38 5 2,100 -5
30JUL26 5.75 P 0.04 0.04 0.04 0.06 +0.01 39 30 1,678 0
30JUL26 6.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 253 0
30JUL26 6.25 P 0.00 0.00 0.00 0.18 +0.04 40 0 230 0
30JUL26 6.50 P 0.24 0.24 0.24 0.26 +0.05 39 30 94 +30
30JUL26 6.75 P 0.00 0.00 0.00 0.37 +0.07 39 0 115 0
30JUL26 7.00 P 0.00 0.00 0.00 0.50 +0.09 39 0 303 0
30JUL26 7.25 P 0.00 0.00 0.00 0.65 +0.11 38 0 154 0
30JUL26 7.50 P 0.79 0.79 0.79 0.84 +0.15 40 30 210 +30
30JUL26 7.75 P 1.01 1.01 1.01 1.05 +0.17 41 30 420 +30
30JUL26 8.00 P 0.00 0.00 0.00 1.28 +0.20 44 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.45 +0.16 37 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 1.68 +0.16 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.92 +0.17 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.15 +0.17 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.38 +0.15 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.63 +0.19 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.86 +0.19 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 0.00 39 0 40 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 150 0
28AUG26 5.75 P 0.00 0.00 0.00 0.11 +0.03 39 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.16 +0.03 38 0 49 0
28AUG26 6.25 P 0.00 0.00 0.00 0.24 +0.05 38 0 38 0
28AUG26 6.50 P 0.00 0.00 0.00 0.33 +0.06 38 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.44 +0.08 38 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.57 +0.09 37 0 16 0
28AUG26 7.25 P 0.00 0.00 0.00 0.72 +0.11 37 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.91 +0.15 39 0 41 0
28AUG26 7.75 P 0.00 0.00 0.00 1.10 +0.16 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.28 +0.15 37 0 40 0
28AUG26 8.25 P 0.00 0.00 0.00 1.50 +0.15 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.73 +0.16 39 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 1.94 +0.15 36 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.16 +0.15 30 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 2.42 +0.17 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.63 +0.15 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.88 +0.17 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 36 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 +0.01 38 0 245 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 64 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 +0.02 37 0 212 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.03 37 0 1,617 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.05 37 0 1,583 0
29SEP26 6.25 P 0.23 0.23 0.23 0.29 +0.06 37 56 1,684 0
29SEP26 6.50 P 0.33 0.33 0.33 0.38 +0.07 36 54 264 +54
29SEP26 6.75 P 0.00 0.00 0.00 0.50 +0.09 36 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 +0.11 36 0 65 0
29SEP26 7.25 P 0.00 0.00 0.00 0.79 +0.13 37 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 +0.11 36 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 +0.16 37 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.32 +0.15 36 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 +0.14 36 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 1.74 +0.14 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 +0.15 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 +0.15 35 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 +0.16 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 +0.16 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 +0.15 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 32 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 33 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 33 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 0.00 34 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 0.00 33 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 +0.01 34 0 13 0
30DEC26 5.50 P 0.12 0.12 0.12 0.16 +0.01 34 2 127 +2
30DEC26 5.75 P 0.00 0.00 0.00 0.22 +0.02 34 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 +0.02 33 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 +0.03 33 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 +0.04 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.60 +0.06 33 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 +0.07 33 0 70 0
30DEC26 7.25 P 0.83 0.83 0.83 0.88 +0.09 33 125 125 +125
30DEC26 7.50 P 0.00 0.00 0.00 1.03 +0.09 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 +0.07 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.44 +0.15 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.64 +0.13 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 +0.11 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.03 +0.11 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 +0.11 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 +0.12 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 +0.13 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 +0.16 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.05 0.00 34 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.08 +0.01 35 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 +0.01 34 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 +0.02 35 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 113 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 +0.02 34 0 53 0
30MAR27 5.50 P 0.00 0.00 0.00 0.24 +0.02 34 0 6 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 +0.04 34 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 +0.04 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.50 +0.06 34 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 +0.07 34 0 16 0
30MAR27 6.75 P 0.69 0.69 0.69 0.72 +0.07 33 8 0 -8
30MAR27 7.00 P 0.00 0.00 0.00 0.86 +0.09 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.00 +0.10 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.15 +0.11 33 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.31 +0.08 33 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.53 +0.15 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.67 +0.11 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.91 +0.14 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 +0.14 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.32 +0.18 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.54 +0.18 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.76 +0.18 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.98 +0.20 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 +0.03 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 0.24 +0.03 34 0 2 0
29JUN27 5.50 P 0.00 0.00 0.00 0.30 +0.03 33 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.38 +0.04 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.47 +0.05 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.57 +0.06 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.68 +0.07 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.81 +0.08 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.95 +0.08 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.10 +0.10 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.27 +0.11 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.44 +0.12 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.61 +0.12 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.79 +0.11 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.98 +0.16 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.18 +0.18 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.38 +0.18 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.59 +0.19 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.80 +0.20 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.02 +0.20 34 0 0 0
TOTAL PUT 624 27,308 +504
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$ 156.50
29JUN26 21.00 C 0.00 0.00 0.00 136.75 +5.62 461 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 135.57 +5.84 435 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 134.60 +5.90 427 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 133.41 +5.66 402 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 132.59 +5.84 407 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 131.36 +5.63 380 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 130.37 +5.65 372 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 129.76 +6.00 393 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 128.42 +5.69 361 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 127.52 +5.48 361 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 126.25 +5.49 332 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 126.24 +6.25 389 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 124.36 +5.59 328 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 123.44 +5.72 328 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 122.23 +5.51 306 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 121.62 +5.75 327 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 120.44 +5.62 309 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 119.89 +6.16 330 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 118.17 +5.39 279 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 117.40 +5.57 290 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 116.43 +5.65 287 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 115.46 +5.68 284 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 114.52 +5.73 282 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 113.44 +5.66 273 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 112.43 +5.64 268 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 111.47 +5.68 265 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 110.42 +5.63 258 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 109.47 +5.75 256 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 108.43 +5.63 250 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 107.80 +6.00 264 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 104.91 +5.54 235 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 102.66 +5.87 237 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 99.95 +5.00 218 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 97.26 +5.55 199 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 95.19 +5.86 211 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 92.44 +5.72 192 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 90.09 +5.66 191 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 87.68 +5.67 187 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 85.23 +5.92 181 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 82.72 +5.94 174 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 80.03 +5.71 160 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 77.44 +5.69 150 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 75.14 +5.87 151 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 72.65 +5.42 145 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 70.46 +5.97 147 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 68.09 +6.14 145 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 65.51 +6.11 137 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 62.21 +4.91 108 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 60.26 +5.69 119 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 57.59 +5.35 109 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 55.45 +5.39 112 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 53.14 +5.76 111 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 50.62 +5.65 105 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 48.23 +5.81 102 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 45.46 +5.68 92 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 43.58 +5.59 97 0 302 0
29JUN26 117.50 C 0.00 0.00 0.00 39.84 +4.08 70 0 72 0
29JUN26 120.00 C 0.00 0.00 0.00 39.69 +6.35 101 0 260 0
29JUN26 122.50 C 0.00 0.00 0.00 37.07 +5.90 94 0 109 0
29JUN26 125.00 C 0.00 0.00 0.00 33.44 +4.38 75 0 65 0
29JUN26 127.50 C 0.00 0.00 0.00 32.75 +5.56 90 0 119 0
29JUN26 130.00 C 0.00 0.00 0.00 30.95 +5.20 91 0 186 0
29JUN26 132.50 C 0.00 0.00 0.00 28.73 +4.33 88 0 144 0
29JUN26 135.00 C 0.00 0.00 0.00 26.76 +4.07 86 0 236 0
29JUN26 137.50 C 0.00 0.00 0.00 25.02 +3.96 86 0 36 0
29JUN26 140.00 C 20.05 20.05 20.05 23.36 +3.85 86 3 189 0
29JUN26 142.50 C 0.00 0.00 0.00 21.78 +3.57 86 0 12 0
29JUN26 145.00 C 0.00 0.00 0.00 20.26 +3.62 86 0 58 0
29JUN26 147.50 C 0.00 0.00 0.00 18.82 +3.62 86 0 55 0
29JUN26 150.00 C 12.00 18.01 12.00 16.93 +2.93 83 8 144 0
29JUN26 152.50 C 16.50 17.20 16.00 16.57 +3.78 89 3 108 0
29JUN26 155.00 C 13.10 17.50 13.10 15.08 +3.38 87 45 66 -5
29JUN26 157.50 C 11.32 16.06 11.32 14.20 +3.21 89 47 56 +20
29JUN26 160.00 C 10.18 15.23 10.18 13.09 +2.92 88 66 115 +5
29JUN26 162.50 C 9.47 13.21 9.47 12.05 +2.78 88 28 115 +7
29JUN26 165.00 C 7.00 12.73 7.00 11.07 +2.64 88 40 58 +14
29JUN26 167.50 C 9.10 12.13 9.10 10.15 +2.49 88 8 26 +6
29JUN26 170.00 C 6.08 11.20 6.08 9.30 +2.36 88 41 86 -2
29JUN26 172.50 C 7.93 10.30 7.93 8.51 +2.23 88 4 108 -2
29JUN26 175.00 C 8.50 9.45 8.00 7.78 +2.10 87 12 37 +2
29JUN26 177.50 C 7.80 7.80 7.80 7.10 +1.97 87 2 131 -2
29JUN26 180.00 C 7.78 8.31 7.30 6.47 +1.85 87 13 98 +4
29JUN26 182.50 C 7.50 7.50 7.50 5.89 +1.73 87 3 29 -1
29JUN26 185.00 C 4.00 7.40 4.00 5.36 +1.62 87 17 43 +2
29JUN26 187.50 C 5.91 6.28 5.75 4.87 +1.51 87 4 21 +1
29JUN26 190.00 C 5.50 6.70 4.90 4.41 +1.40 87 29 81 -6
29JUN26 192.50 C 0.00 0.00 0.00 4.00 +1.30 87 1 20 +1
29JUN26 195.00 C 3.50 5.60 3.50 3.62 +1.21 87 9 63 0
29JUN26 197.50 C 4.56 4.56 4.56 3.27 +1.12 87 6 55 0
29JUN26 200.00 C 4.30 5.23 3.87 2.96 +1.04 87 30 240 +4
30JUL26 55.00 C 0.00 0.00 0.00 102.71 +5.65 156 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 100.23 +5.28 150 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 97.64 +5.65 141 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 95.19 +5.30 137 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 92.82 +5.95 135 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 90.52 +6.04 134 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 87.68 +5.67 121 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 85.42 +5.60 122 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 82.94 +5.83 117 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 80.52 +5.76 114 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 78.06 +6.15 110 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 75.60 +5.95 106 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 72.65 +5.42 93 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 70.58 +5.80 97 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 68.17 +5.66 95 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 66.00 +5.88 96 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 63.26 +5.96 88 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 61.13 +5.97 89 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 58.83 +6.18 88 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 56.36 +5.55 84 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 54.20 +5.59 84 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 52.13 +5.92 84 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 49.98 +5.86 83 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 48.38 +6.43 87 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 45.71 +5.64 81 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 44.27 +6.04 85 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 41.79 +5.35 81 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 40.40 +5.69 84 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 38.10 +5.07 81 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 36.34 +4.93 80 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 34.66 +4.82 81 0 36 0
30JUL26 132.50 C 0.00 0.00 0.00 33.45 +5.12 83 0 29 0
30JUL26 135.00 C 0.00 0.00 0.00 31.75 +4.87 82 0 19 0
30JUL26 137.50 C 0.00 0.00 0.00 29.96 +4.48 81 0 41 0
30JUL26 140.00 C 0.00 0.00 0.00 28.51 +4.00 81 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 27.58 +4.03 83 0 87 0
30JUL26 145.00 C 0.00 0.00 0.00 26.00 +3.48 82 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 24.80 +4.13 83 0 24 0
30JUL26 150.00 C 0.00 0.00 0.00 23.54 +3.89 83 0 46 0
30JUL26 152.50 C 0.00 0.00 0.00 22.24 +3.50 82 0 2 0
30JUL26 155.00 C 21.00 21.60 21.00 21.31 +3.66 83 2 13 0
30JUL26 157.50 C 0.00 0.00 0.00 20.23 +3.50 83 0 3 0
30JUL26 160.00 C 16.42 20.16 16.42 19.24 +3.34 83 20 42 +11
30JUL26 162.50 C 15.59 15.59 15.59 18.25 +3.27 83 1 19 -1
30JUL26 165.00 C 17.81 18.34 17.50 17.26 +3.03 83 5 51 -1
30JUL26 167.50 C 16.94 16.94 16.94 16.32 +2.80 83 80 114 +80
30JUL26 170.00 C 11.50 15.70 11.50 15.42 +2.71 83 2 182 -1
30JUL26 172.50 C 0.00 0.00 0.00 14.56 +2.61 83 0 46 0
30JUL26 175.00 C 0.00 0.00 0.00 13.74 +2.51 83 0 96 0
30JUL26 177.50 C 0.00 0.00 0.00 12.97 +2.43 83 0 10 0
30JUL26 180.00 C 0.00 0.00 0.00 12.23 +2.34 83 0 32 0
30JUL26 182.50 C 0.00 0.00 0.00 11.53 +2.25 83 0 30 0
30JUL26 185.00 C 0.00 0.00 0.00 10.87 +2.16 83 0 6 0
30JUL26 187.50 C 0.00 0.00 0.00 10.24 +2.08 83 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 9.64 +1.99 83 0 1 0
30JUL26 192.50 C 0.00 0.00 0.00 9.08 +1.91 83 0 0 0
30JUL26 195.00 C 9.76 9.76 9.76 8.55 +1.84 82 1 1 +1
30JUL26 197.50 C 0.00 0.00 0.00 8.04 +1.76 82 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 7.56 +1.68 82 0 2 0
30JUL26 205.00 C 8.06 8.06 8.06 6.69 +1.54 82 1 4 0
28AUG26 85.00 C 0.00 0.00 0.00 73.41 +5.93 85 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 71.24 +6.08 85 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 69.07 +6.17 85 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 67.18 +5.74 88 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 64.85 +6.09 86 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 62.64 +6.56 85 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 60.20 +6.10 82 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 57.86 +6.11 79 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 56.03 +5.73 81 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 53.98 +5.68 80 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 52.12 +5.68 80 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 49.97 +5.64 79 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 48.42 +5.83 81 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 46.36 +5.46 79 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 45.27 +6.02 82 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 43.43 +5.78 82 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 40.99 +4.89 78 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 39.94 +5.34 81 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 38.29 +5.15 80 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 36.82 +5.08 80 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 35.53 +4.72 81 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 33.86 +4.80 80 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 32.78 +4.54 81 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 31.08 +3.98 80 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 29.94 +4.09 80 0 93 0
28AUG26 147.50 C 0.00 0.00 0.00 29.00 +4.23 81 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 27.67 +3.91 81 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 26.52 +3.73 81 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 25.44 +3.63 81 0 0 0
28AUG26 157.50 C 22.15 24.81 22.15 24.49 +3.53 81 16 16 +16
28AUG26 160.00 C 0.00 0.00 0.00 23.60 +3.48 82 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 22.69 +3.37 82 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 21.71 +3.20 82 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 20.76 +3.07 82 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 19.85 +2.99 82 0 41 0
28AUG26 172.50 C 19.74 19.74 19.74 18.98 +2.91 82 15 15 +15
28AUG26 175.00 C 0.00 0.00 0.00 18.14 +2.99 82 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 17.34 +2.77 81 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 16.57 +2.69 81 0 10 0
28AUG26 182.50 C 0.00 0.00 0.00 15.83 +2.62 81 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 15.12 +2.54 81 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 14.44 +2.47 81 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 13.79 +2.40 81 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 13.16 +2.33 81 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 12.57 +2.26 81 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 11.99 +2.19 81 0 0 0
28AUG26 200.00 C 11.52 11.52 11.52 11.45 +2.13 81 14 14 +14
28AUG26 205.00 C 0.00 0.00 0.00 10.42 +1.99 81 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 120.79 +5.97 146 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 119.89 +6.06 146 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 118.82 +5.98 141 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 117.40 +5.55 125 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 116.82 +5.96 136 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 115.86 +5.98 134 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 114.87 +5.83 132 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 113.44 +5.38 117 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 112.89 +5.96 128 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 111.93 +5.98 126 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 110.92 +5.95 124 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 109.96 +5.97 123 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 108.43 +5.24 105 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 108.01 +5.98 119 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 104.91 +5.32 98 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 103.13 +5.98 112 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 100.68 +5.73 108 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 98.25 +5.98 105 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 95.93 +5.89 103 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 92.82 +5.24 88 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 91.00 +5.98 96 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 88.59 +6.19 93 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 86.35 +6.53 93 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 83.67 +6.07 87 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 81.81 +6.38 91 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 79.32 +6.20 87 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 77.05 +6.31 86 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 74.46 +6.41 81 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 72.47 +6.74 82 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.21 +6.57 81 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 67.90 +6.31 79 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 66.01 +6.56 80 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 64.15 +6.20 81 0 3 0
29SEP26 100.00 C 60.50 60.50 60.50 61.89 +6.60 79 1 293 0
29SEP26 102.50 C 0.00 0.00 0.00 59.51 +6.08 77 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 57.57 +5.86 76 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 55.66 +5.82 76 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 53.81 +5.70 76 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 52.00 +5.47 76 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 50.18 +5.40 76 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 48.54 +5.27 76 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 46.88 +5.19 76 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 45.09 +4.94 75 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 43.87 +5.22 77 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 42.39 +5.16 77 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 40.49 +4.64 75 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 39.77 +5.06 78 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 38.09 +4.63 77 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 36.61 +4.66 76 0 100 0
29SEP26 140.00 C 36.50 36.50 36.50 35.70 +4.96 78 6 10 0
29SEP26 142.50 C 0.00 0.00 0.00 34.25 +4.69 77 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 33.11 +4.68 77 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 31.92 +3.93 77 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 30.84 +3.84 78 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 29.81 +3.75 78 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 28.83 +3.66 78 0 0 0
29SEP26 157.50 C 28.32 28.32 28.32 27.90 +3.59 79 13 14 +13
29SEP26 160.00 C 0.00 0.00 0.00 26.90 +3.43 79 0 39 0
29SEP26 162.50 C 26.97 26.97 26.48 26.20 +3.52 79 53 54 +53
29SEP26 165.00 C 0.00 0.00 0.00 25.26 +3.40 79 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 24.32 +3.27 79 0 1 0
29SEP26 170.00 C 0.00 0.00 0.00 23.41 +3.20 79 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 22.54 +3.14 79 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 21.69 +3.07 79 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 20.88 +3.01 79 1 24 -1
29SEP26 180.00 C 0.00 0.00 0.00 20.09 +2.94 79 0 27 0
29SEP26 182.50 C 0.00 0.00 0.00 19.34 +2.88 79 0 24 0
29SEP26 185.00 C 0.00 0.00 0.00 18.60 +2.81 79 0 37 0
29SEP26 187.50 C 0.00 0.00 0.00 17.90 +2.75 79 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 17.22 +2.69 79 0 109 0
29SEP26 192.50 C 0.00 0.00 0.00 16.57 +2.63 79 0 33 0
29SEP26 195.00 C 17.70 17.70 17.70 15.94 +2.56 79 1 4 -1
29SEP26 197.50 C 0.00 0.00 0.00 15.33 +2.50 79 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 14.75 +2.44 79 1 106 0
29SEP26 205.00 C 0.00 0.00 0.00 13.64 +2.32 79 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 12.62 +2.21 78 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 11.67 +2.10 78 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 10.79 +1.99 78 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 9.98 +1.88 78 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 9.23 +1.79 78 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 8.54 +1.89 78 0 31 0
30DEC26 48.00 C 0.00 0.00 0.00 109.96 +5.09 85 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 108.85 +5.04 81 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 108.84 +5.88 97 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 105.28 +4.70 73 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 103.94 +5.84 90 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 100.68 +4.71 75 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 99.42 +6.29 87 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 96.63 +5.70 81 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 94.82 +6.25 84 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 92.26 +6.03 80 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 90.08 +6.16 79 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 88.00 +6.02 80 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 85.95 +6.29 79 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 83.79 +6.14 79 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 81.87 +6.46 79 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 79.56 +6.36 77 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 77.26 +5.97 75 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.25 +5.99 75 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 73.01 +5.63 73 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 71.63 +6.09 75 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 69.18 +5.62 72 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 67.83 +5.96 74 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 65.54 +5.42 72 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 63.85 +5.25 72 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 62.31 +5.37 73 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 60.54 +5.52 73 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 58.76 +5.31 72 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 57.17 +5.11 72 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 55.62 +5.36 72 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 54.07 +5.23 72 0 0 0
30DEC26 120.00 C 53.90 53.90 52.50 52.50 +4.97 72 2 118 +2
30DEC26 122.50 C 0.00 0.00 0.00 51.20 +4.90 72 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 49.82 +5.00 72 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 48.65 +4.99 73 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 47.29 +4.80 73 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 46.02 +4.82 73 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 44.80 +4.34 73 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 43.45 +4.09 73 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 42.49 +4.35 73 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 41.39 +4.10 73 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 40.30 +3.99 73 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 39.51 +4.34 74 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 38.34 +4.09 74 0 197 0
30DEC26 152.50 C 0.00 0.00 0.00 37.25 +3.89 74 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 36.34 +3.84 74 0 15 0
30DEC26 157.50 C 0.00 0.00 0.00 35.45 +3.78 74 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 34.58 +3.71 74 0 83 0
30DEC26 162.50 C 0.00 0.00 0.00 33.75 +3.66 75 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.94 +3.59 75 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 32.15 +3.29 75 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 31.46 +3.51 75 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 30.60 +3.36 75 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.76 +3.24 75 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 28.95 +3.20 75 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 28.16 +3.15 75 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 27.39 +3.10 75 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.64 +3.05 75 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 25.91 +3.00 75 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 25.20 +2.95 75 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 24.52 +2.91 75 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 23.85 +2.86 75 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 23.20 +2.81 75 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 22.57 +2.77 75 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 21.36 +2.68 75 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 20.22 +2.59 75 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 19.14 +2.50 75 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.12 +2.41 75 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 17.16 +2.33 75 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 16.26 +2.25 75 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 15.40 +2.17 75 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 104.93 +5.95 81 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 102.72 +6.00 80 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 100.47 +5.96 79 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 98.29 +5.98 78 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 96.07 +5.86 77 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 93.95 +5.88 76 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 91.85 +5.94 75 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 90.04 +6.19 76 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 87.75 +5.75 74 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 85.69 +5.77 73 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 84.14 +6.16 75 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 81.91 +5.69 73 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 80.10 +5.84 73 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 78.47 +6.08 73 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 76.29 +5.65 72 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 74.71 +5.95 72 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 72.90 +5.90 72 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 71.03 +5.66 71 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 69.37 +5.56 71 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 67.92 +5.73 71 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 65.99 +5.25 70 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 64.61 +5.12 71 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 63.10 +5.06 71 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 61.80 +5.51 71 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 60.37 +5.62 71 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 58.98 +5.38 71 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 57.62 +5.21 71 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 56.30 +5.10 71 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 55.02 +5.42 71 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 53.77 +5.33 71 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 52.57 +5.19 71 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 51.40 +5.13 71 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 50.25 +4.88 71 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 49.23 +4.90 72 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 48.06 +4.87 71 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 46.82 +4.44 71 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 45.79 +4.46 71 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 44.72 +4.31 71 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 43.74 +4.25 71 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 42.84 +4.16 71 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 41.95 +4.13 72 0 1 0
30MAR27 157.50 C 0.00 0.00 0.00 41.36 +4.32 72 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.68 +4.39 73 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 39.42 +3.88 72 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.63 +3.85 72 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 37.98 +3.75 73 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 37.43 +3.87 73 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 36.41 +3.66 73 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 35.68 +3.54 73 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 35.00 +3.50 73 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.27 +3.51 73 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 33.50 +3.46 73 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.76 +3.43 73 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 32.03 +3.38 73 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.32 +3.34 73 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 30.63 +3.30 73 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 59.68 +5.34 70 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 58.71 +4.90 71 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 57.49 +4.72 71 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 56.63 +4.91 71 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 55.52 +4.81 71 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 54.53 +4.80 71 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 53.44 +4.73 71 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 52.34 +4.60 71 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 51.39 +4.81 71 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 50.52 +4.20 71 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 49.63 +4.14 72 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 48.99 +4.32 72 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 47.87 +3.99 72 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 47.05 +3.93 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 46.25 +3.88 72 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 45.48 +3.83 72 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 44.72 +3.78 72 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 43.98 +3.73 72 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 43.27 +3.69 72 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 42.57 +3.64 73 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 41.88 +3.58 73 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 41.16 +4.07 73 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 40.32 +3.61 73 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 39.56 +3.42 73 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 38.90 +3.29 73 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 38.24 +3.24 73 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 37.58 +3.14 73 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 36.92 +3.15 73 0 0 0
TOTAL CALL 654 10,982 +248
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 250 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 244 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 238 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 233 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 228 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 223 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 219 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 214 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 206 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 187 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 173 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 170 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 167 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 164 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 162 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 148 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 143 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 132 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 107 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 103 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 90 0 135 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 86 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 0.00 88 0 140 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 0.00 87 0 181 0
29JUN26 87.50 P 0.00 0.00 0.00 0.04 0.00 86 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 0.06 -0.01 86 0 74 0
29JUN26 92.50 P 0.00 0.00 0.00 0.09 -0.01 86 0 378 0
29JUN26 95.00 P 0.14 0.14 0.14 0.13 -0.01 87 1 92 0
29JUN26 97.50 P 0.00 0.00 0.00 0.18 -0.02 86 0 37 0
29JUN26 100.00 P 0.29 0.29 0.29 0.25 -0.04 86 2 69 -1
29JUN26 102.50 P 0.00 0.00 0.00 0.33 -0.02 86 0 32 0
29JUN26 105.00 P 0.30 0.30 0.30 0.43 -0.06 86 2 79 +1
29JUN26 107.50 P 0.55 0.55 0.37 0.56 -0.07 85 4 253 -1
29JUN26 110.00 P 0.00 0.00 0.00 0.72 -0.10 86 0 159 0
29JUN26 112.50 P 0.00 0.00 0.00 0.92 -0.12 85 0 28 0
29JUN26 115.00 P 0.00 0.00 0.00 1.15 -0.17 85 0 305 0
29JUN26 117.50 P 0.00 0.00 0.00 1.43 -0.20 85 0 81 0
29JUN26 120.00 P 1.95 1.95 0.98 1.74 -0.27 85 25 374 +11
29JUN26 122.50 P 1.43 1.43 1.36 2.13 -0.29 85 2 25 +2
29JUN26 125.00 P 1.80 2.09 1.50 2.52 -0.41 85 6 238 +2
29JUN26 127.50 P 1.85 2.44 1.85 3.04 -0.41 85 17 274 +2
29JUN26 130.00 P 3.36 3.36 2.04 3.56 -0.55 85 15 692 +3
29JUN26 132.50 P 4.90 4.90 2.59 4.19 -0.59 85 23 93 +17
29JUN26 135.00 P 3.90 4.20 3.19 4.86 -0.71 85 8 84 -6
29JUN26 137.50 P 0.00 0.00 0.00 5.59 -0.82 85 0 72 0
29JUN26 140.00 P 8.32 8.32 4.50 6.43 -0.88 85 22 67 +4
29JUN26 142.50 P 6.76 6.76 6.76 7.27 -1.06 84 1 84 +1
29JUN26 145.00 P 7.80 8.04 6.38 8.26 -1.09 84 515 1,513 -498
29JUN26 147.50 P 9.00 9.00 7.26 9.28 -1.43 84 20 67 0
29JUN26 150.00 P 12.87 12.87 8.19 10.34 -1.76 84 14 61 0
29JUN26 152.50 P 11.69 11.69 9.86 11.56 -2.01 84 5 44 +2
29JUN26 155.00 P 12.25 12.70 11.80 12.77 -2.27 84 20 69 +18
29JUN26 157.50 P 16.50 16.50 12.00 14.23 -2.35 84 28 38 +20
29JUN26 160.00 P 14.40 15.20 13.13 15.76 -2.49 85 34 70 +19
29JUN26 162.50 P 15.35 17.26 15.27 17.18 -2.86 85 34 48 +30
29JUN26 165.00 P 17.10 18.68 17.10 18.84 -2.97 85 3 24 +2
29JUN26 167.50 P 0.00 0.00 0.00 20.45 -3.19 85 0 10 0
29JUN26 170.00 P 0.00 0.00 0.00 22.19 -3.32 86 0 22 0
29JUN26 172.50 P 0.00 0.00 0.00 23.97 -3.41 86 0 116 0
29JUN26 175.00 P 0.00 0.00 0.00 25.99 -3.39 87 0 6 0
29JUN26 177.50 P 0.00 0.00 0.00 27.88 -3.53 88 0 16 0
29JUN26 180.00 P 0.00 0.00 0.00 29.38 -4.06 85 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 31.85 -3.73 89 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 33.50 -4.25 87 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 35.84 -4.08 89 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 37.30 -4.85 84 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 40.00 -4.43 89 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 42.19 -4.52 90 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 44.16 -4.85 89 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 45.98 -5.37 85 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 0.00 83 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 0.00 82 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 0.00 81 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.07 0.00 83 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.09 -0.01 82 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.13 0.00 82 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.17 -0.01 82 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.23 0.00 82 0 21 0
30JUL26 82.50 P 0.00 0.00 0.00 0.30 -0.02 82 0 54 0
30JUL26 85.00 P 0.00 0.00 0.00 0.40 -0.02 82 0 33 0
30JUL26 87.50 P 0.00 0.00 0.00 0.47 -0.07 81 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.61 -0.05 81 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 0.75 -0.07 81 0 33 0
30JUL26 95.00 P 0.00 0.00 0.00 0.96 -0.10 81 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 1.14 -0.14 81 0 62 0
30JUL26 100.00 P 1.15 1.15 1.15 1.40 -0.17 81 2 130 +2
30JUL26 102.50 P 0.00 0.00 0.00 1.66 -0.16 81 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 1.96 -0.19 81 0 65 0
30JUL26 107.50 P 1.92 1.92 1.92 2.30 -0.26 81 1 30 0
30JUL26 110.00 P 0.00 0.00 0.00 2.71 -0.26 81 0 75 0
30JUL26 112.50 P 0.00 0.00 0.00 3.13 -0.33 80 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 3.62 -0.38 81 0 41 0
30JUL26 117.50 P 0.00 0.00 0.00 4.16 -0.39 80 0 18 0
30JUL26 120.00 P 4.00 4.05 4.00 4.71 -0.49 80 2 15 +2
30JUL26 122.50 P 4.18 4.18 4.18 5.34 -0.56 80 1 1 +1
30JUL26 125.00 P 5.00 5.28 4.30 6.04 -0.56 80 19 95 +13
30JUL26 127.50 P 0.00 0.00 0.00 6.74 -0.68 80 0 150 0
30JUL26 130.00 P 6.13 6.16 6.13 7.51 -0.78 80 2 24 0
30JUL26 132.50 P 0.00 0.00 0.00 8.39 -0.77 80 0 41 0
30JUL26 135.00 P 0.00 0.00 0.00 9.26 -0.86 80 0 96 0
30JUL26 137.50 P 0.00 0.00 0.00 10.14 -1.04 80 0 75 0
30JUL26 140.00 P 9.87 9.87 9.87 11.19 -1.05 80 1 110 0
30JUL26 142.50 P 0.00 0.00 0.00 12.25 -1.05 80 0 33 0
30JUL26 145.00 P 12.00 12.00 12.00 13.32 -1.23 79 1 21 +1
30JUL26 147.50 P 0.00 0.00 0.00 14.44 -1.55 79 0 15 0
30JUL26 150.00 P 14.00 15.50 14.00 15.69 -1.73 79 2 23 0
30JUL26 152.50 P 0.00 0.00 0.00 16.95 -2.02 79 0 34 0
30JUL26 155.00 P 0.00 0.00 0.00 18.30 -2.21 79 0 6 0
30JUL26 157.50 P 0.00 0.00 0.00 19.70 -2.31 79 0 5 0
30JUL26 160.00 P 0.00 0.00 0.00 21.20 -2.45 80 0 24 0
30JUL26 162.50 P 0.00 0.00 0.00 22.80 -2.49 80 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 24.38 -2.64 80 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 26.05 -2.74 81 0 17 0
30JUL26 170.00 P 0.00 0.00 0.00 27.77 -2.83 81 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 29.44 -3.00 81 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 31.34 -3.08 82 0 1,000 0
30JUL26 177.50 P 0.00 0.00 0.00 33.02 -3.21 82 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 34.86 -3.27 82 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 36.74 -3.54 82 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 38.66 -3.65 82 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 40.64 -3.72 83 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 42.70 -3.72 84 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 44.28 -4.21 82 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 46.47 -4.05 83 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 48.63 -4.01 84 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 50.94 -4.01 85 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 55.06 -4.14 85 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.00 -0.10 79 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.23 -0.10 79 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 1.49 -0.09 80 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 1.78 -0.12 80 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 2.11 -0.12 80 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 2.43 -0.17 80 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 2.84 -0.20 80 0 42 0
28AUG26 102.50 P 0.00 0.00 0.00 3.28 -0.20 80 0 48 0
28AUG26 105.00 P 0.00 0.00 0.00 3.72 -0.26 80 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 4.24 -0.32 80 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 4.68 -0.46 79 0 93 0
28AUG26 112.50 P 0.00 0.00 0.00 5.25 -0.49 79 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 5.83 -0.66 79 0 4 0
28AUG26 117.50 P 0.00 0.00 0.00 6.56 -0.67 79 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 7.28 -0.46 79 0 8 0
28AUG26 122.50 P 0.00 0.00 0.00 8.01 -0.56 79 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 8.81 -0.66 79 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 9.71 -0.65 79 0 26 0
28AUG26 130.00 P 0.00 0.00 0.00 10.61 -0.65 78 0 21 0
28AUG26 132.50 P 0.00 0.00 0.00 11.51 -0.81 78 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 12.49 -0.91 78 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 13.58 -0.90 78 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 14.67 -0.90 78 0 77 0
28AUG26 142.50 P 0.00 0.00 0.00 15.76 -1.04 78 0 55 0
28AUG26 145.00 P 0.00 0.00 0.00 16.87 -1.43 78 0 21 0
28AUG26 147.50 P 0.00 0.00 0.00 18.15 -1.59 78 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 19.43 -1.80 78 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 20.79 -2.05 78 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 22.26 -2.16 78 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 23.75 -2.32 79 0 36 0
28AUG26 160.00 P 0.00 0.00 0.00 25.26 -1.80 79 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 26.83 -1.70 79 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 28.52 -1.36 79 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 30.17 -2.73 80 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 31.84 -2.90 80 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 33.59 -2.90 80 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 35.33 -2.92 80 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 37.20 -2.81 81 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 39.07 -2.86 81 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 41.11 -2.34 83 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 42.74 -3.11 82 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 44.68 -3.10 82 0 0 0
28AUG26 190.00 P 48.90 48.90 48.90 46.33 -3.38 81 15 15 +15
28AUG26 192.50 P 51.27 51.27 51.27 48.42 -3.35 82 15 15 +15
28AUG26 195.00 P 0.00 0.00 0.00 50.48 -3.37 83 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 52.40 -3.53 83 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 54.41 -3.60 83 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 58.62 -3.56 84 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 +0.01 77 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.01 78 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.01 79 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.01 78 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 +0.01 78 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 0.00 78 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.01 78 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 +0.01 78 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 +0.01 78 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.35 0.00 77 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.47 +0.01 78 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.58 +0.01 78 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.70 -0.03 77 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.85 -0.04 77 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.05 -0.04 77 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.29 -0.04 77 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 1.48 -0.09 77 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.73 -0.14 77 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 2.06 -0.15 77 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 2.39 -0.15 77 0 348 0
29SEP26 92.50 P 0.00 0.00 0.00 2.73 -0.23 77 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 3.17 -0.14 77 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 3.61 -0.14 77 0 23 0
29SEP26 100.00 P 3.40 3.40 3.40 4.06 -0.21 76 1 69 -1
29SEP26 102.50 P 0.00 0.00 0.00 4.60 -0.24 77 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 5.18 -0.24 76 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 5.77 -0.23 76 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 6.35 -0.38 76 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 7.10 -0.37 76 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 7.84 -0.37 76 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 8.58 -0.39 76 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 9.33 -0.56 76 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 10.24 -0.56 76 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 11.16 -0.56 76 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 12.09 -0.55 76 0 47 0
29SEP26 130.00 P 0.00 0.00 0.00 13.01 -0.71 76 0 268 0
29SEP26 132.50 P 0.00 0.00 0.00 14.03 -0.80 76 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 15.14 -0.79 76 0 19 0
29SEP26 137.50 P 0.00 0.00 0.00 16.25 -0.79 76 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 17.36 -0.97 76 0 27 0
29SEP26 142.50 P 0.00 0.00 0.00 18.48 -1.22 76 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 19.72 -1.40 75 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 21.05 -1.53 75 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 22.47 -1.62 76 0 1 0
29SEP26 152.50 P 0.00 0.00 0.00 23.91 -1.70 76 0 11 0
29SEP26 155.00 P 0.00 0.00 0.00 25.33 -1.80 76 0 25 0
29SEP26 157.50 P 0.00 0.00 0.00 26.81 -2.31 76 0 9 0
29SEP26 160.00 P 0.00 0.00 0.00 28.38 -2.51 76 0 28 0
29SEP26 162.50 P 0.00 0.00 0.00 29.99 -2.36 77 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 31.65 -2.43 77 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 33.28 -2.66 77 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 34.83 -2.88 77 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 36.56 -2.91 78 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 38.49 -2.75 78 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 40.21 -2.81 78 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 42.14 -2.65 79 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 44.11 -2.62 79 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 45.86 -2.81 79 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 47.67 -2.94 80 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 49.44 -3.11 79 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 51.51 -2.98 80 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 53.26 -3.18 79 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 55.45 -3.02 80 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 57.21 -3.35 80 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 61.29 -3.45 81 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 65.52 -3.41 81 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 69.85 -3.34 82 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 73.96 -3.67 82 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 78.23 -3.84 83 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 82.52 -4.01 83 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 86.90 -4.16 83 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.27 0.00 73 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.30 -0.01 73 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 -0.01 73 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.44 -0.01 74 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.56 -0.01 74 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.69 -0.03 73 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.87 -0.02 73 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.05 -0.02 73 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.28 -0.04 74 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 1.48 -0.10 73 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.73 -0.11 73 0 0 0
30DEC26 72.50 P 1.77 1.77 1.77 2.03 -0.16 73 1 6 +1
30DEC26 75.00 P 0.00 0.00 0.00 2.38 -0.17 73 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.73 -0.18 73 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.09 -0.26 73 0 26 0
30DEC26 82.50 P 0.00 0.00 0.00 3.57 -0.15 73 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.04 -0.15 73 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.52 -0.14 73 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.03 -0.25 73 0 15 0
30DEC26 92.50 P 4.57 4.57 4.51 5.65 -0.24 73 2 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.27 -0.24 73 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.89 -0.24 73 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.51 -0.38 73 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 8.30 -0.37 73 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 9.08 -0.37 72 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 9.86 -0.37 72 0 0 0
30DEC26 110.00 P 9.80 9.80 9.80 10.65 -0.44 72 11 26 +11
30DEC26 112.50 P 10.75 10.75 10.75 11.49 -0.55 72 11 11 +11
30DEC26 115.00 P 0.00 0.00 0.00 12.45 -0.55 72 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 13.41 -0.55 72 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 14.38 -0.54 72 0 106 0
30DEC26 122.50 P 0.00 0.00 0.00 15.34 -0.61 72 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 16.32 -0.78 72 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.46 -0.78 72 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.62 -0.77 72 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 19.77 -0.77 72 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 20.93 -0.94 72 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 22.08 -1.15 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.26 -1.38 72 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.60 -1.49 72 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 25.94 -1.63 72 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.36 -1.73 72 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.83 -1.81 72 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 30.34 -1.89 72 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 31.88 -1.97 73 0 15 0
30DEC26 157.50 P 33.41 33.41 33.41 33.46 -2.04 73 10 25 +10
30DEC26 160.00 P 0.00 0.00 0.00 35.07 -2.11 73 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 36.70 -2.19 73 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.37 -2.58 73 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 40.06 -2.68 73 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 41.77 -2.58 74 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 43.54 -2.72 74 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 45.12 -2.91 74 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 46.91 -2.96 74 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 48.72 -2.85 74 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 50.55 -2.95 74 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 52.39 -2.92 75 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 54.49 -2.64 75 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 56.25 -2.77 75 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 58.15 -2.84 75 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 60.08 -2.88 76 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 61.91 -3.03 76 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 63.96 -2.96 76 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 67.91 -2.97 76 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 71.98 -2.88 77 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 75.89 -3.16 77 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 80.01 -3.29 77 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 84.43 -3.12 78 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 88.36 -3.45 78 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 92.72 -3.36 78 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.18 -0.01 71 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.45 -0.01 71 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.72 -0.01 71 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.06 +0.04 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.36 -0.04 71 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.71 -0.07 71 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.04 -0.11 71 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 3.45 -0.18 71 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.94 -0.20 71 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 4.44 -0.07 71 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.94 -0.06 70 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 5.49 -0.14 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.13 -0.14 70 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.77 -0.14 70 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.42 -0.13 70 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 8.07 -0.22 70 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 8.85 -0.24 70 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.66 -0.24 70 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.47 -0.23 70 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 11.29 -0.22 70 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.10 -0.34 70 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 13.03 -0.39 70 0 522 0
30MAR27 110.00 P 0.00 0.00 0.00 14.03 -0.38 70 0 405 0
30MAR27 112.50 P 0.00 0.00 0.00 15.02 -0.38 70 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 16.02 -0.37 70 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.02 -0.37 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.02 -0.54 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.16 -0.58 70 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.34 -0.58 70 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.52 -0.68 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.71 -0.81 70 0 15 0
30MAR27 132.50 P 0.00 0.00 0.00 23.90 -0.95 70 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.09 -1.03 70 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.29 -1.22 70 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.67 -1.28 70 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.04 -1.40 69 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.42 -1.53 69 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.86 -1.64 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.36 -1.71 70 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 34.90 -1.78 70 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.47 -1.85 70 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 38.06 -1.85 70 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.69 -2.15 70 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.34 -2.19 70 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.01 -2.28 71 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.71 -2.33 71 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 46.43 -2.41 71 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 48.01 -2.63 71 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.97 -2.68 71 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 51.72 -2.60 72 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 53.46 -2.89 72 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 55.35 -2.74 72 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 57.24 -2.55 72 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 58.97 -2.92 72 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 60.97 -2.62 72 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 62.73 -2.85 72 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.30 -0.78 70 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.52 -0.78 69 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.74 -0.90 69 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 27.96 -1.12 69 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.20 -1.29 69 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.61 -1.23 69 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.01 -1.32 69 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.42 -1.44 69 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.89 -1.52 69 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.41 -1.58 69 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.96 -1.64 70 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 39.53 -1.71 70 0 0 0
29JUN27 155.00 P 40.50 40.50 40.50 41.13 -1.76 70 1 2 +1
29JUN27 157.50 P 0.00 0.00 0.00 42.75 -1.83 70 0 0 0
29JUN27 160.00 P 42.80 42.80 42.80 44.40 -1.89 70 1 1 +1
29JUN27 162.50 P 0.00 0.00 0.00 46.07 -1.94 70 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.77 -1.99 70 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 49.48 -2.20 70 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 51.22 -2.41 71 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 52.97 -2.49 71 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 54.92 -2.34 71 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 56.48 -2.61 71 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 58.30 -2.73 71 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 60.13 -2.76 72 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 62.05 -2.70 72 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 63.85 -2.85 72 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 65.78 -2.64 72 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 67.67 -2.72 72 0 0 0
TOTAL PUT 900 15,961 -289
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$ 5.17
29JUN26 4.20 C 0.00 0.00 0.00 0.97 -0.19 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 -0.18 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 -0.17 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 -0.16 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.65 -0.12 52 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 -0.14 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 -0.11 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 -0.13 53 0 2,110 0
29JUN26 5.00 C 0.38 0.38 0.38 0.39 -0.08 54 19 84 0
29JUN26 5.25 C 0.23 0.23 0.23 0.27 -0.08 55 1 448 +1
29JUN26 5.50 C 0.20 0.20 0.15 0.18 -0.06 56 125 349 +111
29JUN26 5.75 C 0.10 0.11 0.10 0.11 -0.05 55 31 428 -1
29JUN26 6.00 C 0.06 0.07 0.06 0.07 -0.03 56 4 381 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.01 59 0 499 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 561 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 61 0 71 0
29JUN26 7.00 C 0.02 0.02 0.02 0.01 0.00 60 1 88 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 373 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 113 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 120 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 126 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 138 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 144 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 149 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.04 -0.18 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.96 -0.15 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.88 -0.15 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.81 -0.15 48 0 1 0
30JUL26 4.60 C 0.00 0.00 0.00 0.74 -0.14 49 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.67 -0.14 48 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.61 -0.11 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.58 -0.08 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.52 -0.08 52 0 5 0
30JUL26 5.25 C 0.00 0.00 0.00 0.39 -0.09 51 0 48 0
30JUL26 5.50 C 0.30 0.33 0.30 0.30 -0.08 52 24 279 +19
30JUL26 5.75 C 0.00 0.00 0.00 0.22 -0.07 52 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.16 -0.06 52 0 54 0
30JUL26 6.25 C 0.00 0.00 0.00 0.12 -0.04 53 0 88 0
30JUL26 6.50 C 0.00 0.00 0.00 0.08 -0.04 51 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 -0.03 53 0 98 0
30JUL26 7.00 C 0.07 0.07 0.07 0.04 -0.02 52 110 260 +110
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.02 53 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 47 0
30JUL26 7.75 C 0.04 0.04 0.04 0.01 -0.01 50 1 37 -1
30JUL26 8.00 C 0.03 0.03 0.03 0.01 0.00 53 20 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 51 0
28AUG26 4.20 C 0.00 0.00 0.00 1.12 -0.15 51 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.05 -0.14 52 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.98 -0.14 52 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.91 -0.14 52 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.84 -0.16 51 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.78 -0.15 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.73 -0.12 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.68 -0.13 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.63 -0.09 53 0 17 0
28AUG26 5.25 C 0.00 0.00 0.00 0.51 -0.09 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.42 -0.08 54 0 22 0
28AUG26 5.75 C 0.00 0.00 0.00 0.34 -0.07 54 0 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.27 -0.06 54 0 44 0
28AUG26 6.25 C 0.00 0.00 0.00 0.21 -0.06 54 0 127 0
28AUG26 6.50 C 0.00 0.00 0.00 0.16 -0.05 53 0 45 0
28AUG26 6.75 C 0.00 0.00 0.00 0.13 -0.04 54 0 120 0
28AUG26 7.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 109 0
28AUG26 7.25 C 0.00 0.00 0.00 0.08 -0.02 54 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.02 55 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 -0.01 55 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 1.18 -0.16 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.11 -0.16 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.05 -0.15 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 -0.15 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 -0.14 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.87 -0.14 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 -0.14 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 -0.12 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.72 -0.09 53 0 0 0
29SEP26 5.25 C 0.59 0.60 0.59 0.61 -0.09 53 160 304 +24
29SEP26 5.50 C 0.52 0.52 0.52 0.52 -0.09 54 2 314 +2
29SEP26 5.75 C 0.00 0.00 0.00 0.44 -0.08 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.36 -0.07 54 0 2,655 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 -0.06 54 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 -0.05 54 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.05 54 0 32 0
29SEP26 7.00 C 0.26 0.26 0.26 0.17 -0.04 54 1 131 +1
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.03 54 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.03 54 0 3,602 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.03 54 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.02 54 0 1,328 0
29SEP26 8.50 C 0.09 0.09 0.09 0.05 -0.02 54 12 147 +12
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.02 54 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.02 52 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 50 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 1.34 -0.15 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.27 -0.15 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.22 -0.14 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.16 -0.14 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.10 -0.14 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.05 -0.13 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.00 -0.13 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.95 -0.13 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.91 -0.12 51 0 80 0
30DEC26 5.25 C 0.80 0.85 0.78 0.80 -0.12 51 30 380 0
30DEC26 5.50 C 0.00 0.00 0.00 0.70 -0.12 51 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.63 -0.10 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.55 -0.09 52 0 147 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 -0.09 52 0 0 0
30DEC26 6.50 C 0.46 0.46 0.42 0.42 -0.08 52 242 171 -128
30DEC26 6.75 C 0.00 0.00 0.00 0.36 -0.08 51 0 15 0
30DEC26 7.00 C 0.39 0.39 0.38 0.32 -0.07 52 2 28 +2
30DEC26 7.25 C 0.00 0.00 0.00 0.27 -0.07 51 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -0.06 52 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.05 52 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.05 51 0 28 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.04 52 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.04 52 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.04 52 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 72 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.03 52 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.03 52 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.02 52 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30MAR27 4.20 C 0.00 0.00 0.00 1.49 -0.13 51 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 -0.13 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.38 -0.12 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.31 -0.14 50 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.26 -0.13 51 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.21 -0.13 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.17 -0.12 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.12 -0.12 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.08 -0.12 51 0 13 0
30MAR27 5.25 C 0.00 0.00 0.00 0.96 -0.13 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.88 -0.11 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 -0.11 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.73 -0.09 52 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 -0.07 52 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 -0.08 52 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 -0.08 52 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 -0.08 52 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 -0.07 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.39 -0.07 52 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 -0.06 52 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 -0.06 52 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 -0.06 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 -0.06 52 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 -0.05 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 -0.05 51 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.05 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.17 -0.04 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.15 -0.04 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.14 -0.03 52 0 118 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 -0.03 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 30 0
29JUN27 4.20 C 0.00 0.00 0.00 1.60 -0.11 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.54 -0.12 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.49 -0.11 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.44 -0.11 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.39 -0.11 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.34 -0.11 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.30 -0.10 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.26 -0.10 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.22 -0.09 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.11 -0.10 51 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 1.03 -0.08 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.94 -0.09 51 0 50 0
29JUN27 6.00 C 0.00 0.00 0.00 0.86 -0.09 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.79 -0.08 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.72 -0.08 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.66 -0.07 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.60 -0.07 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.55 -0.07 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.50 -0.07 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.46 -0.06 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.42 -0.06 51 0 3 0
TOTAL CALL 785 28,219 +152
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 53 0 60 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 +0.02 54 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.02 54 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.03 56 0 114 0
29JUN26 4.80 P 0.12 0.12 0.11 0.14 +0.04 55 94 123 -71
29JUN26 4.90 P 0.15 0.15 0.15 0.17 +0.04 54 30 208 0
29JUN26 5.00 P 0.00 0.00 0.00 0.21 +0.05 54 0 584 0
29JUN26 5.25 P 0.31 0.31 0.31 0.36 +0.09 59 30 340 -30
29JUN26 5.50 P 0.47 0.47 0.47 0.49 +0.06 54 1 397 -1
29JUN26 5.75 P 0.00 0.00 0.00 0.71 +0.11 62 0 294 0
29JUN26 6.00 P 0.00 0.00 0.00 0.92 +0.12 64 0 268 0
29JUN26 6.25 P 0.00 0.00 0.00 1.12 +0.13 59 0 185 0
29JUN26 6.50 P 0.00 0.00 0.00 1.38 +0.14 71 0 105 0
29JUN26 6.75 P 0.00 0.00 0.00 1.62 +0.17 75 0 613 0
29JUN26 7.00 P 0.00 0.00 0.00 1.86 +0.16 78 0 692 0
29JUN26 7.25 P 0.00 0.00 0.00 2.11 +0.17 85 0 76 0
29JUN26 7.50 P 0.00 0.00 0.00 2.33 +0.14 0 0 82 0
29JUN26 7.75 P 0.00 0.00 0.00 2.58 +0.13 0 0 115 0
29JUN26 8.00 P 0.00 0.00 0.00 2.86 +0.17 103 0 1,431 -1,391
29JUN26 8.25 P 0.00 0.00 0.00 3.08 +0.14 0 0 300 0
29JUN26 8.50 P 0.00 0.00 0.00 3.33 +0.14 0 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 3.58 +0.14 0 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 3.83 +0.14 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 4.08 +0.14 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.33 +0.14 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.58 +0.14 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.83 +0.14 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.33 +0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.83 +0.14 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.33 +0.14 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.83 +0.14 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.33 +0.14 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.83 +0.14 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.33 +0.14 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.11 +0.01 51 0 41 0
30JUL26 4.50 P 0.00 0.00 0.00 0.14 +0.02 51 0 1 0
30JUL26 4.60 P 0.17 0.17 0.17 0.17 +0.03 52 3 61 +3
30JUL26 4.70 P 0.00 0.00 0.00 0.20 +0.03 51 0 96 0
30JUL26 4.80 P 0.00 0.00 0.00 0.24 +0.03 52 0 61 0
30JUL26 4.90 P 0.00 0.00 0.00 0.27 +0.03 50 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 0.32 +0.04 51 0 352 0
30JUL26 5.25 P 0.47 0.47 0.47 0.45 +0.05 51 5 372 0
30JUL26 5.50 P 0.62 0.62 0.62 0.61 +0.06 52 5 17 -4
30JUL26 5.75 P 0.00 0.00 0.00 0.79 +0.07 53 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 0.99 +0.09 55 0 70 0
30JUL26 6.25 P 0.00 0.00 0.00 1.21 +0.11 58 0 225 0
30JUL26 6.50 P 0.00 0.00 0.00 1.43 +0.13 59 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 1.66 +0.12 61 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 1.90 +0.14 65 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 2.13 +0.14 65 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 2.37 +0.14 67 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 2.60 +0.14 64 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.86 +0.16 72 0 24 0
30JUL26 8.25 P 0.00 0.00 0.00 3.10 +0.16 72 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.33 +0.13 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.58 +0.13 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.83 +0.14 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.08 +0.14 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.33 +0.14 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.58 +0.14 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.83 +0.14 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 +0.02 54 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.19 +0.02 53 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.22 +0.02 53 0 11 0
28AUG26 4.60 P 0.00 0.00 0.00 0.25 +0.02 52 0 14 0
28AUG26 4.70 P 0.00 0.00 0.00 0.29 +0.03 52 0 1 0
28AUG26 4.80 P 0.33 0.33 0.33 0.33 +0.03 52 6 6 -4
28AUG26 4.90 P 0.00 0.00 0.00 0.37 +0.03 52 0 112 0
28AUG26 5.00 P 0.00 0.00 0.00 0.42 +0.04 52 0 40 0
28AUG26 5.25 P 0.00 0.00 0.00 0.56 +0.05 53 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 0.72 +0.05 54 0 61 0
28AUG26 5.75 P 0.00 0.00 0.00 0.90 +0.07 56 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.09 +0.10 56 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.29 +0.11 57 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 1.50 +0.12 59 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.72 +0.13 60 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.95 +0.12 62 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.18 +0.13 63 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 2.41 +0.14 64 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.64 +0.13 64 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.88 +0.16 65 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.12 +0.14 66 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.36 +0.16 67 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.61 +0.16 70 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.86 +0.17 73 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.08 +0.13 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.33 +0.13 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.58 +0.14 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.03 54 0 226 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 +0.02 53 0 56 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.03 53 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 +0.03 53 0 116 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 +0.03 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 +0.04 53 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.04 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 +0.03 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 +0.05 53 0 20 0
29SEP26 5.25 P 0.67 0.67 0.67 0.65 +0.05 53 15 284 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 +0.05 54 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 +0.05 54 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 1.17 +0.08 56 0 2,426 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 +0.11 57 0 465 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.12 58 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 +0.12 58 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 +0.13 58 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 +0.13 59 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 +0.14 60 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.67 +0.15 61 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.90 +0.15 61 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.14 +0.16 62 0 114 0
29SEP26 8.50 P 0.00 0.00 0.00 3.36 +0.14 58 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.62 +0.16 63 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 3.86 +0.16 64 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.09 +0.14 60 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 4.36 +0.16 68 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 4.58 +0.14 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.84 +0.15 66 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 5.33 +0.14 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.83 +0.14 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.33 +0.14 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.83 +0.14 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.33 +0.14 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.83 +0.14 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.33 +0.14 0 0 0 0
30DEC26 4.20 P 0.31 0.31 0.31 0.31 +0.01 50 2 2 +2
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 +0.01 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.02 50 0 18 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 +0.02 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 +0.03 51 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.04 51 0 93 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.04 50 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 +0.05 51 0 430 0
30DEC26 5.50 P 0.00 0.00 0.00 0.96 +0.06 51 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 +0.06 52 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.07 53 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 +0.07 53 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 +0.11 54 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.90 +0.11 54 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 +0.12 55 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 2.32 +0.12 56 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 +0.12 55 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 2.75 +0.12 56 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.98 +0.14 56 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 3.20 +0.13 56 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.43 +0.13 56 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.66 +0.14 56 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 3.90 +0.14 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.11 +0.12 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.37 +0.15 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.59 +0.13 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.84 +0.14 54 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 5.33 +0.14 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.83 +0.14 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.33 +0.14 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.83 +0.14 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.33 +0.14 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.83 +0.14 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.33 +0.14 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.01 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 +0.02 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 +0.02 50 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 +0.02 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 +0.02 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 +0.02 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.73 +0.02 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 +0.03 50 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 +0.06 51 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.06 52 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 +0.06 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 +0.06 52 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.62 +0.06 52 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 +0.08 53 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 +0.08 53 0 13 0
30MAR27 7.00 P 0.00 0.00 0.00 2.21 +0.11 53 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 +0.11 53 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.62 +0.11 54 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.84 +0.12 54 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.05 +0.12 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.23 +0.09 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.46 +0.10 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.68 +0.10 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.91 +0.10 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.14 +0.10 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.38 +0.11 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.62 +0.12 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.86 +0.12 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.34 +0.12 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.83 +0.13 0 0 100 0
29JUN27 4.20 P 0.00 0.00 0.00 0.50 +0.03 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.55 +0.03 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.59 +0.03 50 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.63 +0.03 49 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.68 +0.04 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.73 +0.04 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.78 +0.04 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.83 +0.04 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.89 +0.05 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.03 +0.05 50 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.19 +0.06 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.35 +0.06 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.52 +0.06 50 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.70 +0.06 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.87 +0.05 50 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.06 +0.07 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.25 +0.04 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.45 +0.08 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.66 +0.09 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.86 +0.08 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.08 +0.10 50 0 0 0
TOTAL PUT 191 26,373 -1,496
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 0.00
29JUN26 87.50 C 0.00 0.00 0.00 66.97 -0.01 59 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.47 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.98 -0.01 55 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.48 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.99 -0.01 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.49 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.00 -0.01 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.50 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.01 -0.01 42 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.51 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.02 -0.01 37 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.52 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.03 -0.01 33 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.53 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.04 -0.01 28 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.54 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.05 -0.01 24 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.55 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.06 -0.01 19 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.56 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.07 -0.01 15 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.57 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.08 -0.01 11 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.58 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.09 -0.01 6 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.60 -0.01 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.23 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.59 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 16 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 65.11 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.64 0.00 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.16 -0.01 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.68 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.20 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.73 0.00 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.25 -0.01 20 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.77 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.29 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.82 0.00 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.34 -0.01 16 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.86 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.38 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.91 -0.01 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.43 -0.01 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.95 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.47 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.00 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.52 -0.01 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.04 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.56 -0.02 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.09 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.62 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.17 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.82 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.71 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.05 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.95 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.36 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.11 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 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 26.39 -0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.93 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.47 -0.01 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.01 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.55 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.10 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.66 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.28 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.01 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.96 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.24 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.93 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.04 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.50 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.22 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.08 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 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 22 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 10 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 0.14 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.04 -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 27 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 19 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 13 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 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.54 0.00 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$ 76.40
29JUN26 46.00 C 0.00 0.00 0.00 30.53 -0.41 82 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.53 -0.41 79 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.54 -0.74 78 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.50 -0.69 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.50 -0.60 54 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 23.91 -0.47 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.63 -0.67 66 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.15 -0.52 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.69 -0.63 54 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 14.14 -0.75 43 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 11.93 -0.64 48 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 9.79 -0.47 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 7.83 -0.47 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 6.10 -0.45 48 0 1 0
29JUN26 75.00 C 4.90 4.90 4.10 4.57 -0.39 47 2 195 0
29JUN26 77.50 C 3.20 3.20 3.20 3.42 -0.38 48 1 381 0
29JUN26 80.00 C 2.85 2.85 2.20 2.52 -0.30 49 23 297 +2
29JUN26 82.50 C 0.00 0.00 0.00 1.76 -0.28 49 0 190 0
29JUN26 85.00 C 1.12 1.37 1.12 1.19 -0.23 48 28 271 -1
29JUN26 87.50 C 0.86 0.90 0.84 0.79 -0.18 48 5 230 +1
29JUN26 90.00 C 0.68 0.68 0.61 0.51 -0.13 48 18 676 -9
29JUN26 92.50 C 0.00 0.00 0.00 0.32 -0.10 48 0 235 0
29JUN26 95.00 C 0.34 0.34 0.34 0.20 -0.07 48 1 159 0
29JUN26 97.50 C 0.00 0.00 0.00 0.12 -0.05 48 0 196 0
29JUN26 100.00 C 0.18 0.20 0.18 0.07 -0.03 48 10 899 -4
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30JUL26 52.50 C 0.00 0.00 0.00 24.16 -0.82 41 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.79 -0.52 46 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.40 -0.64 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.20 -0.69 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.14 -0.21 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.13 -0.45 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.27 -0.42 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.57 -0.41 49 0 5 0
30JUL26 72.50 C 0.00 0.00 0.00 8.04 -0.39 49 0 3 0
30JUL26 75.00 C 0.00 0.00 0.00 6.66 -0.30 48 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 5.52 -0.31 49 0 8 0
30JUL26 80.00 C 4.85 4.85 4.85 4.62 -0.30 50 7 22 +7
30JUL26 82.50 C 0.00 0.00 0.00 3.73 -0.28 50 0 44 0
30JUL26 85.00 C 3.03 3.15 3.03 2.98 -0.26 49 3 123 0
30JUL26 87.50 C 2.36 2.36 2.36 2.37 -0.22 49 1 66 0
30JUL26 90.00 C 2.03 2.18 2.03 1.86 -0.19 49 2 168 0
30JUL26 92.50 C 1.85 1.85 1.85 1.45 -0.17 49 1 68 0
30JUL26 95.00 C 0.00 0.00 0.00 1.13 -0.13 49 0 80 0
30JUL26 97.50 C 0.00 0.00 0.00 0.87 -0.11 49 0 197 0
30JUL26 100.00 C 0.00 0.00 0.00 0.66 -0.10 49 0 434 0
30JUL26 102.50 C 0.00 0.00 0.00 0.50 -0.08 49 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.38 -0.06 49 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.29 -0.05 49 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.21 -0.04 49 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.16 -0.03 49 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 60 0
28AUG26 52.50 C 0.00 0.00 0.00 24.61 -0.82 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.54 -0.33 53 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.02 -0.36 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.13 -0.36 50 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.10 -0.52 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.30 -0.45 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.89 -0.16 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.34 -0.12 52 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 9.93 -0.09 52 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 8.65 -0.06 52 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 7.73 +0.20 54 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 6.37 -0.21 52 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 5.43 -0.29 51 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 4.82 -0.06 53 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 4.18 +0.04 53 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 3.56 +0.05 53 0 16 0
28AUG26 92.50 C 0.00 0.00 0.00 3.02 +0.06 53 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 2.55 +0.07 53 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 2.08 0.00 52 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 1.75 +0.06 52 0 29 0
28AUG26 102.50 C 0.00 0.00 0.00 1.46 +0.06 52 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 1.22 +0.05 52 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.02 +0.05 52 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.85 +0.05 52 0 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.71 +0.05 53 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.58 +0.04 52 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 25.18 -0.50 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.03 -0.46 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.83 -0.64 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.89 -0.59 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.22 -0.38 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.50 -0.37 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.83 -0.45 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.34 -0.43 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.97 -0.67 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.73 -0.65 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 8.59 -0.92 50 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 7.79 -0.31 52 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 6.84 -0.37 52 0 116 0
29SEP26 85.00 C 5.94 6.23 5.94 5.99 -0.42 51 90 424 +90
29SEP26 87.50 C 5.28 5.28 5.28 5.24 -0.52 51 1 142 +1
29SEP26 90.00 C 0.00 0.00 0.00 4.56 -0.55 51 0 258 0
29SEP26 92.50 C 0.00 0.00 0.00 3.97 -0.52 51 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 3.44 -0.49 51 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.89 -0.55 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 2.50 -0.50 50 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 2.16 -0.46 50 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.86 -0.42 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.60 -0.38 50 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.38 -0.34 51 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.18 -0.32 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.01 -0.29 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.87 -0.25 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.74 -0.23 50 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.63 -0.21 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.54 -0.19 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.46 -0.15 50 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.40 -0.13 51 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 26.85 -0.48 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.91 -0.50 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.07 -0.48 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.27 -0.51 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.59 -0.55 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.15 -0.44 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.82 -0.34 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.34 -0.48 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 14.15 -0.41 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.01 -0.42 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.06 -0.29 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.07 -0.33 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.97 -0.54 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.38 0.00 52 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 8.57 -0.19 52 0 18 0
30DEC26 90.00 C 8.07 8.07 8.07 7.59 -0.48 51 1 30 0
30DEC26 92.50 C 0.00 0.00 0.00 7.13 -0.24 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 6.50 -0.23 52 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.92 -0.22 52 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 5.24 -0.19 51 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.77 -0.18 51 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 4.34 -0.17 51 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 3.95 -0.16 51 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.59 -0.15 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.26 -0.14 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.97 -0.13 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.70 -0.12 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.50 -0.13 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.72 -0.13 52 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 24.99 -0.17 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.44 -0.37 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.92 -0.37 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.50 -0.36 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.16 -0.36 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.67 -0.59 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 16.72 -0.38 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 15.54 -0.46 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.58 -0.27 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.65 -0.35 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.72 -0.38 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.88 -0.38 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 11.01 -0.41 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 10.39 -0.25 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 9.67 -0.24 52 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 8.99 -0.23 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 8.37 -0.22 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.78 -0.21 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 7.24 -0.20 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.74 -0.19 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 6.27 -0.18 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 5.83 -0.17 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.42 -0.17 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 5.04 -0.16 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.78 -0.28 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.17 -0.23 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.71 -0.34 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.15 -0.42 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.51 -0.61 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.18 -0.62 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.91 -0.59 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.97 -0.29 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.82 -0.30 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.77 -0.29 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.77 -0.29 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.85 -0.25 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.99 -0.25 52 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 14.15 -0.26 52 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 13.35 -0.27 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 12.57 -0.29 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 11.83 -0.28 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.14 -0.27 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.49 -0.27 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.78 -0.36 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 9.31 -0.24 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.77 -0.23 52 0 0 0
TOTAL CALL 194 11,750 +87
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 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 60 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 0.09 -0.01 48 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 0.20 -0.02 48 0 99 0
29JUN26 65.00 P 0.00 0.00 0.00 0.40 -0.02 47 0 203 0
29JUN26 67.50 P 0.79 0.80 0.79 0.73 -0.02 47 2 289 +2
29JUN26 70.00 P 1.38 1.38 1.18 1.27 -0.01 47 12 171 0
29JUN26 72.50 P 1.90 1.98 1.90 2.00 0.00 47 3 199 +2
29JUN26 75.00 P 3.10 3.25 2.98 3.02 -0.01 47 97 646 +43
29JUN26 77.50 P 4.50 4.50 4.50 4.37 +0.08 48 1 541 -1
29JUN26 80.00 P 6.23 6.23 6.05 6.08 +0.19 50 3 561 0
29JUN26 82.50 P 8.00 8.00 7.50 7.66 +0.17 48 2 246 -2
29JUN26 85.00 P 0.00 0.00 0.00 9.62 +0.23 48 0 492 0
29JUN26 87.50 P 0.00 0.00 0.00 11.74 +0.29 48 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 14.33 +0.40 56 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 16.77 +0.66 61 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 19.13 +0.71 63 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 21.23 +0.12 54 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 23.66 +0.49 54 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 26.11 +0.46 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.60 +0.37 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.47 +0.82 83 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.79 +0.49 79 0 3 0
29JUN26 112.50 P 0.00 0.00 0.00 36.34 +0.69 85 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.11 +0.96 100 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.59 +0.94 104 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.01 +0.86 104 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.29 +0.64 97 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.79 +0.64 100 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.26 +0.61 102 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.08 +0.93 121 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.11 -0.01 49 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.22 0.00 49 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
30JUL26 60.00 P 0.60 0.60 0.60 0.60 0.00 48 2 29 +2
30JUL26 62.50 P 0.00 0.00 0.00 0.94 0.00 48 0 78 0
30JUL26 65.00 P 1.33 1.33 1.33 1.41 +0.01 48 1 113 0
30JUL26 67.50 P 0.00 0.00 0.00 2.02 +0.02 48 0 39 0
30JUL26 70.00 P 2.85 2.85 2.57 2.79 +0.04 48 17 81 +14
30JUL26 72.50 P 3.94 3.94 3.94 3.73 +0.06 47 15 140 0
30JUL26 75.00 P 0.00 0.00 0.00 4.89 +0.09 48 0 140 0
30JUL26 77.50 P 6.40 6.40 6.40 6.29 +0.10 48 1 88 +1
30JUL26 80.00 P 8.39 8.39 7.80 7.90 +0.17 50 2 162 0
30JUL26 82.50 P 0.00 0.00 0.00 9.39 +0.01 49 0 82 0
30JUL26 85.00 P 0.00 0.00 0.00 11.19 +0.21 49 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 13.26 +0.41 50 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 15.30 +0.04 51 0 86 0
30JUL26 92.50 P 0.00 0.00 0.00 17.43 +0.07 51 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 19.87 +0.51 55 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 22.11 +0.45 55 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 24.41 +0.34 56 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 26.65 +0.35 55 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.10 +0.19 58 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.49 +0.20 58 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.79 +0.49 56 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 36.34 +0.68 60 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 39.11 +0.90 70 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.46 +0.06 52 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.71 +0.11 52 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 1.08 +0.15 52 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 1.47 +0.18 52 0 18 0
28AUG26 62.50 P 0.00 0.00 0.00 2.00 +0.20 52 0 23 0
28AUG26 65.00 P 0.00 0.00 0.00 2.66 +0.23 52 0 86 0
28AUG26 67.50 P 0.00 0.00 0.00 3.46 +0.28 52 0 17 0
28AUG26 70.00 P 0.00 0.00 0.00 4.38 +0.34 51 0 43 0
28AUG26 72.50 P 0.00 0.00 0.00 5.40 +0.34 51 0 16 0
28AUG26 75.00 P 0.00 0.00 0.00 6.60 +0.30 51 0 33 0
28AUG26 77.50 P 0.00 0.00 0.00 7.90 +0.19 51 0 20 0
28AUG26 80.00 P 0.00 0.00 0.00 9.31 +0.16 51 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 10.95 +0.19 51 0 17 0
28AUG26 85.00 P 0.00 0.00 0.00 12.72 +0.19 51 0 16 0
28AUG26 87.50 P 0.00 0.00 0.00 14.59 +0.20 52 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 16.54 +0.24 52 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.56 +0.25 53 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 20.65 +0.25 53 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 22.76 +0.26 53 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 24.96 +0.27 53 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 27.17 +0.28 53 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 29.56 +0.43 55 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 31.97 +0.38 56 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.09 +0.02 53 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.65 +0.31 57 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 39.11 +0.36 59 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.75 -0.10 50 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 1.11 -0.13 50 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 1.48 -0.15 50 0 26 0
29SEP26 60.00 P 0.00 0.00 0.00 2.00 -0.16 50 0 14 0
29SEP26 62.50 P 0.00 0.00 0.00 2.64 -0.18 50 0 1 0
29SEP26 65.00 P 3.30 3.30 3.30 3.36 -0.20 50 1 6 +1
29SEP26 67.50 P 0.00 0.00 0.00 4.21 -0.20 50 0 4 0
29SEP26 70.00 P 5.23 5.40 5.23 5.20 -0.20 49 2 1,314 +1
29SEP26 72.50 P 0.00 0.00 0.00 6.35 -0.10 50 0 72 0
29SEP26 75.00 P 0.00 0.00 0.00 7.64 -0.04 50 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 9.11 +0.12 51 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 10.55 -0.24 51 0 1,099 0
29SEP26 82.50 P 0.00 0.00 0.00 12.20 +0.16 51 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 13.93 +0.15 52 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 15.76 +0.17 52 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 17.66 +0.10 52 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 19.63 +0.11 53 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 21.61 +0.10 53 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 23.68 +0.09 53 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 25.99 +0.30 55 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.96 +0.20 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.15 +0.22 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.56 +0.41 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.82 +0.41 55 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 37.12 +0.43 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.43 +0.44 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.78 +0.28 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.15 +0.45 56 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 46.55 +0.46 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.95 +0.46 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.30 +0.41 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.08 +0.76 62 0 1 0
30DEC26 52.50 P 1.90 1.90 1.90 1.97 +0.03 51 3 28 +3
30DEC26 55.00 P 0.00 0.00 0.00 2.52 +0.03 51 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.17 +0.05 51 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.87 +0.04 50 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 4.72 +0.06 50 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 5.60 +0.06 50 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.64 +0.09 50 0 0 0
30DEC26 70.00 P 7.70 7.70 7.70 7.71 +0.07 50 2 21 +2
30DEC26 72.50 P 0.00 0.00 0.00 8.94 +0.07 50 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 10.27 +0.07 50 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 11.70 +0.08 50 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 13.23 +0.10 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 14.79 +0.06 51 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 16.47 +0.18 51 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 18.22 +0.12 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.04 +0.13 51 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 21.90 +0.15 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.96 +0.30 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.94 +0.31 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.91 +0.28 53 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.97 +0.30 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.06 +0.28 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.18 +0.32 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.36 +0.36 53 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 38.51 +0.34 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.72 +0.33 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.14 +0.53 55 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 3.08 +0.01 51 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.79 +0.02 50 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.52 +0.01 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.40 +0.07 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.31 +0.08 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.33 +0.10 50 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.42 +0.08 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.62 -0.09 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.90 -0.11 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.26 +0.11 50 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 13.70 +0.11 50 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 15.36 +0.25 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 16.97 +0.26 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.64 +0.29 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.24 +0.24 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.89 +0.12 51 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 23.84 +0.23 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.71 +0.25 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.64 +0.27 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.60 +0.29 52 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 31.72 +0.43 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.75 +0.44 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.81 +0.46 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.60 +0.17 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 40.01 +0.48 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.16 +0.48 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 4.10 -0.01 50 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 4.85 -0.02 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.73 +0.01 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.65 +0.06 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.63 +0.08 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 8.74 +0.08 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.85 +0.08 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.10 +0.09 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.39 +0.09 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.79 +0.10 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 15.24 +0.09 50 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 16.75 +0.10 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 18.36 +0.10 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.99 +0.09 50 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.70 +0.11 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.64 -0.10 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.30 +0.20 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.30 +0.35 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.21 +0.39 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.12 +0.37 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.08 +0.41 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 35.09 +0.41 52 0 0 0
TOTAL PUT 166 10,265 +68
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$ 115.00
05JUN26 90.00 C 0.00 0.00 0.00 25.01 -0.36 155 0 0 0
05JUN26 92.50 C 0.00 0.00 0.00 22.51 -0.34 138 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 20.01 -0.10 122 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 17.51 -0.11 106 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 15.01 -0.11 90 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 12.51 -0.11 74 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 10.01 -0.11 59 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 7.51 -0.13 45 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 5.01 -0.38 30 0 7 0
05JUN26 112.50 C 2.57 2.57 2.57 2.86 -0.34 51 2 88 +2
05JUN26 115.00 C 1.16 1.19 0.79 1.15 -0.42 47 313 1,197 +22
05JUN26 117.50 C 0.20 0.33 0.18 0.30 -0.31 46 3 673 0
05JUN26 120.00 C 0.15 0.15 0.05 0.05 -0.13 47 26 1,511 -1
05JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 687 0
05JUN26 125.00 C 0.03 0.04 0.03 0.01 0.00 65 40 105 +7
05JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
05JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 101 0
05JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 104 0 86 0
05JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
05JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
05JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
05JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
12JUN26 90.00 C 0.00 0.00 0.00 25.06 -0.36 56 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 22.56 -0.29 48 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 20.06 -0.11 40 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 17.56 -0.11 0 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 15.07 -0.12 36 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 12.60 -0.13 36 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 10.18 -0.16 36 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 7.87 -0.20 36 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 5.74 -0.22 36 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 4.06 -0.19 38 0 10 0
12JUN26 115.00 C 2.44 2.44 2.22 2.61 -0.26 37 60 136 +60
12JUN26 117.50 C 1.59 1.59 1.29 1.54 -0.25 37 459 764 +340
12JUN26 120.00 C 0.86 0.90 0.75 0.84 -0.19 37 31 2,069 +31
12JUN26 122.50 C 0.42 0.42 0.42 0.42 -0.14 37 2 513 -1
12JUN26 125.00 C 0.28 0.28 0.28 0.19 -0.09 37 1 84 0
12JUN26 127.50 C 0.15 0.17 0.15 0.08 -0.05 37 200 124 +100
12JUN26 130.00 C 0.12 0.12 0.12 0.03 -0.03 36 15 15 +15
12JUN26 132.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
12JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
12JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
12JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 60.11 -0.10 88 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 57.61 -0.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.17 -0.32 102 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.62 -0.29 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 50.18 -0.32 90 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.69 -0.06 86 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.20 -0.24 81 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.64 -0.34 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.15 -0.43 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.73 -0.29 68 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.23 -0.28 63 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.66 -0.39 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.26 -0.28 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.59 -0.28 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.39 -0.03 53 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 22.94 -0.01 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.24 -0.12 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.81 -0.66 34 0 606 0
29JUN26 100.00 C 16.00 16.00 16.00 15.44 +0.25 34 2 3,034 0
29JUN26 102.50 C 0.00 0.00 0.00 13.15 -0.15 34 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 10.99 -0.16 34 0 3,036 0
29JUN26 107.50 C 0.00 0.00 0.00 8.99 -0.17 34 0 1,550 0
29JUN26 110.00 C 6.80 6.80 6.80 7.15 -0.24 34 6 3,167 +6
29JUN26 112.50 C 5.30 5.34 5.30 5.77 +0.02 36 140 5,325 +80
29JUN26 115.00 C 4.10 4.10 4.05 4.37 -0.08 35 6 2,916 +4
29JUN26 117.50 C 3.04 3.28 3.04 3.24 -0.16 35 83 2,962 -28
29JUN26 120.00 C 2.26 2.47 2.16 2.34 -0.15 35 121 4,732 -30
29JUN26 122.50 C 1.68 1.68 1.68 1.64 -0.13 35 1 1,677 0
29JUN26 125.00 C 1.25 1.32 1.16 1.12 -0.11 34 80 9,826 +4
29JUN26 127.50 C 0.97 0.97 0.86 0.74 -0.09 34 209 1,406 +27
29JUN26 130.00 C 0.64 0.64 0.64 0.48 -0.07 34 1 3,720 0
29JUN26 132.50 C 0.48 0.48 0.48 0.30 -0.05 34 2 1,529 -1
29JUN26 135.00 C 0.40 0.40 0.33 0.19 -0.03 34 42 1,023 +11
29JUN26 137.50 C 0.26 0.30 0.26 0.11 -0.03 34 45 925 +5
29JUN26 140.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 4,006 0
29JUN26 142.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 516 0
29JUN26 145.00 C 0.00 0.00 0.00 0.03 0.00 36 0 548 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 0.00 36 0 2,193 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 637 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 314 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 143 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 856 0
30JUL26 57.50 C 0.00 0.00 0.00 57.86 -1.14 79 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 55.26 -1.25 40 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 52.77 -1.26 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 50.28 -0.22 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 47.79 -0.11 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 45.30 -0.14 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 42.82 -0.16 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 40.28 -0.30 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 38.15 +0.13 57 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 35.70 -0.01 54 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 33.24 +0.19 51 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 30.84 +0.30 49 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 28.39 +0.29 46 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 25.98 -0.07 44 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 23.46 +0.08 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.91 -0.15 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.68 -0.12 35 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.54 -0.13 35 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.52 -0.13 35 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.62 -0.13 35 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 10.79 -0.18 34 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 9.39 -0.04 35 0 179 0
30JUL26 112.50 C 7.60 7.60 7.60 7.98 +0.03 35 1 192 0
30JUL26 115.00 C 0.00 0.00 0.00 6.64 -0.08 35 0 334 0
30JUL26 117.50 C 0.00 0.00 0.00 5.52 -0.08 35 0 2,178 0
30JUL26 120.00 C 4.45 4.45 4.45 4.55 -0.11 35 8 3,230 0
30JUL26 122.50 C 0.00 0.00 0.00 3.69 -0.10 35 0 852 0
30JUL26 125.00 C 0.00 0.00 0.00 2.96 -0.09 35 0 1,359 0
30JUL26 127.50 C 2.48 2.48 2.48 2.35 -0.08 35 2 870 +2
30JUL26 130.00 C 1.92 1.92 1.92 1.85 -0.07 35 2 1,153 +2
30JUL26 132.50 C 0.00 0.00 0.00 1.45 -0.06 35 0 272 0
30JUL26 135.00 C 0.00 0.00 0.00 1.12 -0.05 35 0 832 0
30JUL26 137.50 C 0.00 0.00 0.00 0.86 -0.04 35 0 196 0
30JUL26 140.00 C 0.00 0.00 0.00 0.65 -0.04 35 0 200 0
30JUL26 142.50 C 0.00 0.00 0.00 0.49 -0.03 35 0 939 0
30JUL26 145.00 C 0.00 0.00 0.00 0.37 -0.02 35 0 230 0
30JUL26 147.50 C 0.00 0.00 0.00 0.27 -0.02 35 0 330 0
30JUL26 150.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 53 0
30JUL26 152.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.06 0.00 35 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 57.88 -1.12 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 55.39 -1.12 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 52.77 -1.26 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 50.28 -0.22 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 47.79 -0.17 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 45.30 -0.85 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 42.82 -0.89 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 40.33 -0.97 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 38.54 +0.16 51 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 36.12 +0.16 49 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 33.72 +0.16 47 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 31.33 -0.11 45 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 28.98 +0.23 43 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 26.68 +0.12 42 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 24.46 +0.14 41 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.28 +0.26 40 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 19.91 -0.14 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.96 -0.52 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 16.12 -0.10 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 14.39 -0.10 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.78 -0.09 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 11.15 -0.57 36 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 10.15 +0.09 38 0 119 0
28AUG26 115.00 C 8.52 8.61 8.52 8.86 +0.09 38 37 243 +22
28AUG26 117.50 C 7.22 7.22 7.22 7.66 -0.07 38 15 210 +15
28AUG26 120.00 C 0.00 0.00 0.00 6.67 -0.08 38 0 237 0
28AUG26 122.50 C 0.00 0.00 0.00 5.80 -0.06 38 0 155 0
28AUG26 125.00 C 0.00 0.00 0.00 4.97 -0.05 38 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 4.24 -0.05 38 0 204 0
28AUG26 130.00 C 0.00 0.00 0.00 3.60 -0.05 38 0 81 0
28AUG26 132.50 C 0.00 0.00 0.00 3.05 -0.04 38 0 82 0
28AUG26 135.00 C 0.00 0.00 0.00 2.57 -0.03 38 0 132 0
28AUG26 137.50 C 2.46 2.46 2.46 2.15 -0.03 38 15 320 0
28AUG26 140.00 C 0.00 0.00 0.00 1.80 -0.03 38 0 133 0
28AUG26 142.50 C 0.00 0.00 0.00 1.50 -0.02 38 0 160 0
28AUG26 145.00 C 1.60 1.60 1.60 1.24 -0.02 37 1 113 0
28AUG26 147.50 C 0.00 0.00 0.00 1.03 -0.01 37 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 0.84 -0.02 37 0 110 0
28AUG26 152.50 C 0.00 0.00 0.00 0.69 -0.02 37 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.57 -0.01 37 0 67 0
28AUG26 157.50 C 0.00 0.00 0.00 0.46 -0.01 37 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.38 -0.01 37 0 41 0
28AUG26 162.50 C 0.00 0.00 0.00 0.31 0.00 37 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.25 0.00 37 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.20 -0.01 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.13 0.00 37 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.11 0.00 38 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 60.11 -0.81 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 57.88 -1.12 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 55.73 -0.78 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.77 -1.26 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.33 -0.99 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.56 +0.14 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.15 -0.23 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.74 -0.28 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.34 +0.04 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.94 +0.17 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.12 -0.27 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.72 -0.82 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.33 -0.83 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.03 -0.76 35 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 26.80 -0.45 35 0 5 0
29SEP26 92.50 C 0.00 0.00 0.00 24.66 -0.36 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 23.20 -0.07 39 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 20.92 -0.37 37 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 19.07 -0.31 37 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 17.32 -0.12 37 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 15.67 -0.12 37 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 14.13 -0.12 37 0 923 0
29SEP26 110.00 C 12.61 12.61 12.61 12.61 -0.18 36 50 2,294 +50
29SEP26 112.50 C 0.00 0.00 0.00 11.59 +0.07 38 0 630 0
29SEP26 115.00 C 0.00 0.00 0.00 10.26 0.00 37 0 4,326 0
29SEP26 117.50 C 0.00 0.00 0.00 9.15 +0.05 37 0 1,536 0
29SEP26 120.00 C 7.86 8.05 7.76 8.15 -0.06 37 60 3,602 +60
29SEP26 122.50 C 6.93 7.19 6.93 7.19 -0.13 37 55 738 +45
29SEP26 125.00 C 6.32 6.32 6.26 6.38 -0.10 37 20 1,179 0
29SEP26 127.50 C 0.00 0.00 0.00 5.60 -0.09 37 0 411 0
29SEP26 130.00 C 5.00 5.00 5.00 4.90 -0.08 37 10 1,433 0
29SEP26 132.50 C 0.00 0.00 0.00 4.27 -0.08 37 0 739 0
29SEP26 135.00 C 0.00 0.00 0.00 3.72 -0.07 37 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 3.22 -0.07 37 0 237 0
29SEP26 140.00 C 0.00 0.00 0.00 2.79 -0.06 37 0 1,161 0
29SEP26 142.50 C 0.00 0.00 0.00 2.41 -0.06 37 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 2.07 -0.06 37 0 550 0
29SEP26 147.50 C 0.00 0.00 0.00 1.78 -0.05 37 0 480 0
29SEP26 150.00 C 1.97 1.97 1.96 1.53 -0.04 37 8 550 0
29SEP26 152.50 C 0.00 0.00 0.00 1.31 -0.04 37 0 115 0
29SEP26 155.00 C 0.00 0.00 0.00 1.11 -0.04 37 0 175 0
29SEP26 157.50 C 0.00 0.00 0.00 0.95 -0.03 37 0 77 0
29SEP26 160.00 C 0.00 0.00 0.00 0.81 -0.03 37 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.69 -0.02 37 0 153 0
29SEP26 165.00 C 0.00 0.00 0.00 0.58 -0.02 37 0 291 0
29SEP26 167.50 C 0.00 0.00 0.00 0.49 -0.02 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.42 -0.01 37 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.35 -0.02 37 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.18 0.00 37 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 61.47 -0.06 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.10 -0.27 56 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 56.18 -0.75 43 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 53.81 -0.76 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.98 -0.22 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 49.62 -0.23 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.28 -0.44 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.95 -0.26 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.65 -0.20 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.38 -0.07 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.16 -0.27 43 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 35.86 -0.33 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.74 -0.32 40 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 31.69 -0.28 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.69 -0.37 39 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 27.76 -0.30 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 25.80 -0.39 38 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 24.29 -0.11 39 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 22.59 +0.19 39 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 20.60 -0.19 37 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 19.10 -0.22 37 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 17.69 -0.22 37 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 16.51 -0.26 38 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 15.44 -0.07 38 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 14.28 -0.07 38 0 1,684 0
30DEC26 117.50 C 0.00 0.00 0.00 13.18 -0.09 38 0 365 0
30DEC26 120.00 C 0.00 0.00 0.00 12.11 -0.06 38 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 11.12 -0.08 38 0 248 0
30DEC26 125.00 C 0.00 0.00 0.00 10.19 -0.21 38 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 9.33 -0.22 38 0 127 0
30DEC26 130.00 C 0.00 0.00 0.00 8.53 -0.21 38 0 1,301 0
30DEC26 132.50 C 0.00 0.00 0.00 7.79 -0.21 38 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 7.11 -0.20 38 0 180 0
30DEC26 137.50 C 0.00 0.00 0.00 6.48 -0.19 38 0 238 0
30DEC26 140.00 C 0.00 0.00 0.00 5.90 -0.19 38 0 245 0
30DEC26 142.50 C 0.00 0.00 0.00 5.37 -0.18 38 0 287 0
30DEC26 145.00 C 0.00 0.00 0.00 4.88 -0.17 38 0 147 0
30DEC26 147.50 C 0.00 0.00 0.00 4.30 -0.30 37 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 3.90 -0.28 37 0 209 0
30DEC26 152.50 C 0.00 0.00 0.00 3.54 -0.25 37 0 97 0
30DEC26 155.00 C 3.90 3.90 3.90 3.21 -0.23 37 1 52 +1
30DEC26 157.50 C 0.00 0.00 0.00 2.90 -0.23 37 0 53 0
30DEC26 160.00 C 0.00 0.00 0.00 2.63 -0.20 37 0 166 0
30DEC26 162.50 C 0.00 0.00 0.00 2.38 -0.19 37 0 46 0
30DEC26 165.00 C 0.00 0.00 0.00 2.15 -0.17 37 0 216 0
30DEC26 167.50 C 0.00 0.00 0.00 1.94 -0.16 37 0 57 0
30DEC26 170.00 C 0.00 0.00 0.00 1.75 -0.15 37 0 103 0
30DEC26 172.50 C 2.35 2.35 2.35 1.58 -0.14 37 15 51 +15
30DEC26 175.00 C 0.00 0.00 0.00 1.42 -0.14 37 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 1.28 -0.13 37 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 1.16 -0.11 37 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 1.04 -0.11 37 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 0.94 -0.09 37 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 61.83 -0.59 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 59.48 -0.68 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 57.15 -0.68 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 54.81 -0.67 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 52.51 -0.66 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 50.23 -0.67 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 48.41 -0.23 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 46.19 -0.24 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 44.01 -0.23 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 41.77 -0.34 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 39.58 -0.44 41 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 37.66 -0.32 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.68 -0.32 40 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 33.77 -0.36 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 31.89 -0.36 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.24 -0.23 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 28.49 -0.22 39 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 26.84 -0.22 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 25.11 -0.34 39 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 23.61 -0.34 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 22.17 -0.31 38 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 20.81 -0.32 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 19.61 +0.59 38 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 18.60 -0.07 39 0 86 0
30MAR27 115.00 C 0.00 0.00 0.00 17.45 -0.05 39 0 406 0
30MAR27 117.50 C 0.00 0.00 0.00 16.36 -0.08 39 0 210 0
30MAR27 120.00 C 0.00 0.00 0.00 15.30 -0.13 39 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 14.30 -0.13 39 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 13.35 -0.19 39 0 175 0
30MAR27 127.50 C 0.00 0.00 0.00 12.47 -0.23 39 0 113 0
30MAR27 130.00 C 0.00 0.00 0.00 11.63 -0.23 39 0 879 0
30MAR27 132.50 C 0.00 0.00 0.00 10.84 -0.22 39 0 73 0
30MAR27 135.00 C 0.00 0.00 0.00 10.10 -0.22 38 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 9.41 -0.21 38 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 8.76 -0.21 38 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 8.15 -0.20 38 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 7.58 -0.20 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.05 -0.19 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 6.55 -0.19 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 5.91 -0.18 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.49 -0.17 38 0 14 0
30MAR27 157.50 C 0.00 0.00 0.00 5.09 -0.17 38 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 4.73 -0.16 38 0 4 0
30MAR27 162.50 C 0.00 0.00 0.00 4.39 -0.15 38 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 4.19 -0.03 38 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 3.78 -0.14 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.50 -0.25 38 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 3.25 -0.13 38 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.01 -0.12 38 0 66 0
29JUN27 90.00 C 0.00 0.00 0.00 32.76 -0.41 41 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.06 -0.38 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.39 -0.12 40 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 27.90 -0.02 40 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.52 +0.14 41 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 25.07 +0.12 40 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.70 +0.12 40 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.28 -0.32 40 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.16 -0.20 40 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 20.24 -0.13 41 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.13 -0.16 40 0 11 0
29JUN27 117.50 C 0.00 0.00 0.00 18.07 -0.20 40 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 17.00 -0.19 40 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 16.05 -0.20 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 15.17 -0.07 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.31 -0.13 40 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.44 -0.19 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.66 -0.19 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.98 -0.18 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 11.29 -0.17 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 10.61 -0.17 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 9.94 -0.17 40 0 0 0
TOTAL CALL 2,190 134,295 +865
05JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 105 0 21 0
05JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
05JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 71 0 71 0
05JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 251 0
05JUN26 110.00 P 0.06 0.11 0.06 0.04 -0.09 47 9 1,360 +2
05JUN26 112.50 P 0.37 0.39 0.22 0.27 -0.24 46 262 931 +75
05JUN26 115.00 P 1.12 1.43 0.97 1.07 -0.30 44 129 649 +3
05JUN26 117.50 P 0.00 0.00 0.00 2.70 -0.18 41 0 268 0
05JUN26 120.00 P 0.00 0.00 0.00 5.04 -0.16 46 4 66 -4
05JUN26 122.50 P 0.00 0.00 0.00 7.50 +0.07 0 0 0 0
05JUN26 125.00 P 0.00 0.00 0.00 10.00 +0.10 0 0 0 0
05JUN26 127.50 P 0.00 0.00 0.00 12.50 +0.10 0 0 0 0
05JUN26 130.00 P 0.00 0.00 0.00 15.00 +0.10 0 0 0 0
05JUN26 132.50 P 0.00 0.00 0.00 17.50 +0.10 0 0 0 0
05JUN26 135.00 P 0.00 0.00 0.00 20.00 +0.10 0 0 0 0
05JUN26 137.50 P 0.00 0.00 0.00 22.56 -0.21 161 0 0 0
05JUN26 140.00 P 0.00 0.00 0.00 25.10 +0.20 189 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 27.60 +0.20 202 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 30.09 +0.19 212 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
12JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
12JUN26 100.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 90 0
12JUN26 102.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 115 0
12JUN26 105.00 P 0.24 0.24 0.24 0.12 -0.05 37 6 165 0
12JUN26 107.50 P 0.46 0.46 0.41 0.32 -0.09 37 30 290 +22
12JUN26 110.00 P 0.82 0.82 0.82 0.69 -0.17 36 7 657 0
12JUN26 112.50 P 1.58 1.61 1.39 1.35 -0.21 36 173 240 +101
12JUN26 115.00 P 2.62 2.74 2.36 2.39 -0.17 35 134 348 +50
12JUN26 117.50 P 0.00 0.00 0.00 3.81 -0.38 34 0 107 0
12JUN26 120.00 P 0.00 0.00 0.00 5.58 -0.26 33 4 10 0
12JUN26 122.50 P 0.00 0.00 0.00 7.85 -0.02 36 0 11 0
12JUN26 125.00 P 0.00 0.00 0.00 10.13 +0.02 36 0 8 0
12JUN26 127.50 P 0.00 0.00 0.00 12.54 +0.06 37 0 0 0
12JUN26 130.00 P 0.00 0.00 0.00 15.00 +0.08 0 0 0 0
12JUN26 132.50 P 0.00 0.00 0.00 17.50 +0.10 0 0 0 0
12JUN26 135.00 P 0.00 0.00 0.00 20.00 +0.10 0 0 0 0
12JUN26 137.50 P 0.00 0.00 0.00 22.56 -0.21 61 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 25.10 +0.20 69 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 27.60 +0.20 75 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 470 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 443 0
29JUN26 77.50 P 0.02 0.02 0.02 0.01 0.00 54 100 653 +100
29JUN26 80.00 P 0.06 0.06 0.06 0.01 0.00 50 26 6,644 0
29JUN26 82.50 P 0.07 0.07 0.07 0.01 0.00 46 26 2,559 0
29JUN26 85.00 P 0.08 0.08 0.08 0.01 0.00 42 26 961 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 969 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,724 0
29JUN26 92.50 P 0.15 0.15 0.15 0.03 0.00 35 26 1,472 0
29JUN26 95.00 P 0.20 0.20 0.20 0.06 -0.01 34 4 6,055 0
29JUN26 97.50 P 0.27 0.30 0.27 0.12 -0.02 34 70 1,652 0
29JUN26 100.00 P 0.40 0.44 0.40 0.25 -0.03 34 150 3,752 0
29JUN26 102.50 P 0.63 0.67 0.63 0.47 -0.04 34 261 3,655 +50
29JUN26 105.00 P 0.98 0.99 0.90 0.80 -0.06 34 442 4,572 +380
29JUN26 107.50 P 1.45 1.45 1.45 1.30 -0.09 34 2 4,308 +2
29JUN26 110.00 P 2.00 2.20 2.00 2.00 -0.12 34 23 5,843 +21
29JUN26 112.50 P 3.03 3.03 3.00 2.81 -0.19 33 21 5,052 -1
29JUN26 115.00 P 0.00 0.00 0.00 3.92 -0.18 33 0 5,076 0
29JUN26 117.50 P 5.54 5.84 5.54 5.31 -0.19 33 17 3,414 +15
29JUN26 120.00 P 7.25 7.25 7.25 6.86 -0.45 32 2 4,930 0
29JUN26 122.50 P 0.00 0.00 0.00 8.85 -0.34 34 0 2,306 0
29JUN26 125.00 P 0.00 0.00 0.00 10.90 0.00 34 0 1,595 0
29JUN26 127.50 P 0.00 0.00 0.00 13.05 +0.02 34 0 780 0
29JUN26 130.00 P 15.26 15.26 15.26 15.30 +0.04 34 25 1,744 +25
29JUN26 132.50 P 0.00 0.00 0.00 17.65 +0.06 34 0 398 0
29JUN26 135.00 P 0.00 0.00 0.00 20.06 -0.19 34 0 483 0
29JUN26 137.50 P 0.00 0.00 0.00 22.56 -0.21 37 0 328 0
29JUN26 140.00 P 0.00 0.00 0.00 25.10 +0.13 42 0 325 0
29JUN26 142.50 P 0.00 0.00 0.00 27.60 +0.20 45 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 30.26 +0.36 54 0 499 0
29JUN26 147.50 P 0.00 0.00 0.00 32.50 +0.10 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 35.10 +0.20 54 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 37.60 +0.20 57 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 40.37 +0.47 70 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 42.87 +0.47 73 0 0 0
29JUN26 160.00 P 45.28 45.29 45.15 45.29 +0.39 73 78 2,170 0
29JUN26 162.50 P 0.00 0.00 0.00 47.60 -0.07 67 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 50.37 +0.47 81 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 52.87 +0.47 83 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 55.09 +0.19 74 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 57.60 +0.20 77 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 60.00 +0.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 62.88 +0.48 94 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 65.00 +0.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 67.59 +0.19 85 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 70.00 +0.10 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 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 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 36 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 13 0
30JUL26 85.00 P 0.25 0.25 0.25 0.06 -0.01 35 27 47 +27
30JUL26 87.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 40 0
30JUL26 90.00 P 0.40 0.40 0.40 0.19 -0.01 35 6 197 0
30JUL26 92.50 P 0.53 0.53 0.53 0.32 -0.01 35 1 340 0
30JUL26 95.00 P 0.00 0.00 0.00 0.51 -0.01 35 0 174 0
30JUL26 97.50 P 0.00 0.00 0.00 0.77 -0.02 35 0 270 0
30JUL26 100.00 P 0.00 0.00 0.00 1.14 -0.02 35 0 220 0
30JUL26 102.50 P 0.00 0.00 0.00 1.62 -0.03 35 0 885 0
30JUL26 105.00 P 0.00 0.00 0.00 2.17 -0.06 34 0 829 0
30JUL26 107.50 P 0.00 0.00 0.00 2.84 -0.09 34 0 601 0
30JUL26 110.00 P 0.00 0.00 0.00 3.72 -0.08 34 0 3,328 0
30JUL26 112.50 P 0.00 0.00 0.00 4.74 -0.06 34 0 659 0
30JUL26 115.00 P 0.00 0.00 0.00 5.94 -0.05 34 0 2,851 0
30JUL26 117.50 P 0.00 0.00 0.00 7.31 -0.11 34 0 470 0
30JUL26 120.00 P 0.00 0.00 0.00 8.80 -0.19 34 0 359 0
30JUL26 122.50 P 0.00 0.00 0.00 10.62 -0.14 34 0 679 0
30JUL26 125.00 P 0.00 0.00 0.00 12.49 -0.17 35 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 14.35 -0.40 35 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 16.38 +0.04 35 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 18.49 +0.06 35 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 20.69 +0.06 35 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 23.37 0.00 39 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 25.67 +0.10 40 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 27.99 -0.13 40 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 30.32 -0.09 40 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 32.72 -0.07 40 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 35.15 -0.07 41 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 37.62 -0.02 42 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 40.37 +0.32 49 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 42.87 +0.36 51 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.44 -0.09 54 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 47.93 +0.26 56 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 50.44 +0.43 58 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 52.93 +0.13 60 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 55.18 -0.12 56 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 57.85 +0.05 62 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 60.35 -0.32 64 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 39 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 0.00 38 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.05 0.00 37 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.08 0.00 37 0 2 0
28AUG26 80.00 P 0.40 0.40 0.40 0.14 +0.01 38 2 7 +2
28AUG26 82.50 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.34 0.00 37 0 58 0
28AUG26 87.50 P 0.00 0.00 0.00 0.50 0.00 37 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 0.72 0.00 37 0 87 0
28AUG26 92.50 P 0.00 0.00 0.00 0.99 0.00 37 0 96 0
28AUG26 95.00 P 1.37 1.37 1.37 1.37 0.00 37 15 202 +15
28AUG26 97.50 P 1.87 1.93 1.87 1.80 -0.03 37 30 188 +30
28AUG26 100.00 P 2.39 2.39 2.37 2.28 -0.05 37 60 3,221 0
28AUG26 102.50 P 0.00 0.00 0.00 2.88 -0.09 37 0 322 0
28AUG26 105.00 P 0.00 0.00 0.00 3.63 -0.07 37 0 368 0
28AUG26 107.50 P 4.60 4.60 4.60 4.47 -0.13 36 1 457 0
28AUG26 110.00 P 0.00 0.00 0.00 5.45 -0.06 36 0 279 0
28AUG26 112.50 P 0.00 0.00 0.00 6.55 -0.08 36 0 240 0
28AUG26 115.00 P 0.00 0.00 0.00 7.78 -0.13 36 0 383 0
28AUG26 117.50 P 0.00 0.00 0.00 9.17 -0.12 36 0 195 0
28AUG26 120.00 P 0.00 0.00 0.00 10.67 -0.17 36 0 116 0
28AUG26 122.50 P 0.00 0.00 0.00 12.42 +0.04 37 0 130 0
28AUG26 125.00 P 0.00 0.00 0.00 14.13 +0.05 37 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 15.92 +0.06 37 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 17.82 +0.07 37 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 19.77 +0.07 37 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 22.25 +0.03 40 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 24.39 -0.04 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.55 +0.04 40 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 28.78 +0.38 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 31.03 +0.41 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 33.35 +0.43 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.67 +0.34 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 38.27 +0.13 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 40.40 -0.06 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 42.87 +0.02 43 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.53 0.00 47 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 48.01 +0.34 49 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 50.47 +0.46 50 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 52.94 +0.14 51 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 55.42 +0.12 52 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 57.92 +0.12 54 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 60.44 -0.23 55 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 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 37 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 0.00 37 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 0.00 37 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.21 0.00 37 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.31 -0.01 37 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 0.46 -0.01 37 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.65 -0.01 37 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 0.91 -0.01 37 0 828 0
29SEP26 90.00 P 0.00 0.00 0.00 1.22 -0.01 37 0 3,831 0
29SEP26 92.50 P 0.00 0.00 0.00 1.60 -0.01 37 0 1,843 0
29SEP26 95.00 P 0.00 0.00 0.00 2.08 -0.02 37 0 1,167 0
29SEP26 97.50 P 0.00 0.00 0.00 2.59 -0.05 37 0 2,982 0
29SEP26 100.00 P 0.00 0.00 0.00 3.18 -0.06 37 0 8,356 0
29SEP26 102.50 P 4.11 4.11 3.95 3.95 +0.02 37 121 2,161 0
29SEP26 105.00 P 0.00 0.00 0.00 4.66 -0.07 36 0 4,744 0
29SEP26 107.50 P 0.00 0.00 0.00 5.57 -0.09 36 0 2,757 0
29SEP26 110.00 P 6.84 6.84 6.84 6.59 -0.08 36 5 5,289 +5
29SEP26 112.50 P 8.03 8.03 8.03 7.74 -0.10 36 5 476 0
29SEP26 115.00 P 0.00 0.00 0.00 9.02 -0.12 36 0 1,844 0
29SEP26 117.50 P 0.00 0.00 0.00 10.42 -0.14 36 0 1,646 0
29SEP26 120.00 P 0.00 0.00 0.00 11.92 -0.12 36 0 1,037 0
29SEP26 122.50 P 0.00 0.00 0.00 13.54 -0.09 37 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 15.21 -0.44 37 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 16.99 +0.02 37 0 232 0
29SEP26 130.00 P 19.30 19.30 19.30 18.78 -0.48 37 1 388 -1
29SEP26 132.50 P 0.00 0.00 0.00 20.71 -0.50 37 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 23.14 -0.06 39 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 25.20 -0.07 39 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 27.16 -0.21 39 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 29.46 +0.24 40 0 227 0
29SEP26 145.00 P 32.00 32.00 32.00 31.56 -0.18 39 2 46 0
29SEP26 147.50 P 0.00 0.00 0.00 33.88 +0.38 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 36.14 +0.46 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 38.44 -0.26 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.04 +0.27 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.37 +0.23 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.74 +0.21 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 48.13 +0.46 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 50.56 +0.40 45 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 53.00 +0.20 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 55.49 +0.19 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 57.96 +0.16 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 60.44 -0.23 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 62.88 +0.48 49 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.44 +0.54 51 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.94 +0.54 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.43 +0.36 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 370 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.50 -0.03 37 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.71 -0.01 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 0.92 -0.02 37 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.21 -0.05 38 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.54 -0.01 38 0 110 0
30DEC26 85.00 P 2.20 2.20 2.20 1.93 -0.01 38 10 532 +10
30DEC26 87.50 P 2.60 2.60 2.60 2.39 -0.08 38 12 140 0
30DEC26 90.00 P 0.00 0.00 0.00 2.92 -0.08 38 0 1,064 0
30DEC26 92.50 P 0.00 0.00 0.00 3.52 -0.09 38 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 4.21 -0.02 38 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 4.92 0.00 38 0 1,196 0
30DEC26 100.00 P 0.00 0.00 0.00 5.70 -0.04 37 0 2,044 0
30DEC26 102.50 P 0.00 0.00 0.00 6.59 +0.01 38 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 7.51 -0.04 37 0 1,482 0
30DEC26 107.50 P 0.00 0.00 0.00 8.56 +0.03 37 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 9.69 -0.09 37 0 1,491 0
30DEC26 112.50 P 0.00 0.00 0.00 10.77 -0.08 37 0 1,136 0
30DEC26 115.00 P 0.00 0.00 0.00 12.18 -0.14 37 0 2,022 0
30DEC26 117.50 P 0.00 0.00 0.00 13.44 -0.10 37 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 14.89 -0.16 37 0 289 0
30DEC26 122.50 P 0.00 0.00 0.00 16.60 -0.09 37 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 18.24 -0.10 37 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 19.97 -0.29 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 21.84 -0.21 38 0 1,157 0
30DEC26 132.50 P 0.00 0.00 0.00 23.79 -0.08 39 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 25.46 -0.31 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 27.39 -0.32 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 29.60 -0.09 39 0 39 0
30DEC26 142.50 P 0.00 0.00 0.00 31.38 -0.33 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.71 -0.07 40 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 35.80 -0.08 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.92 0.00 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 40.09 +0.38 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.27 +0.03 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.38 +0.23 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.72 -0.02 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 48.97 +0.60 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.24 +0.26 41 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 53.56 +0.29 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 55.87 -0.05 41 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 58.20 -0.07 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 60.46 -0.21 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 63.24 +0.27 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.65 +0.31 43 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 68.08 +0.63 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.43 +0.36 44 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.28 -0.01 38 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.53 -0.03 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.71 -0.04 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.92 -0.01 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.18 -0.02 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.48 0.00 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 1.85 -0.06 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.25 -0.07 38 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 2.73 -0.08 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.17 -0.18 38 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 3.84 -0.09 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 4.53 -0.02 38 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 5.25 -0.03 38 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 6.04 +0.04 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 6.83 +0.03 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.66 -0.04 38 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.62 -0.05 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 9.58 -0.12 37 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 10.74 -0.08 38 0 179 0
30MAR27 110.00 P 0.00 0.00 0.00 11.90 -0.12 37 0 1,175 0
30MAR27 112.50 P 0.00 0.00 0.00 13.05 -0.10 37 0 38 0
30MAR27 115.00 P 0.00 0.00 0.00 14.35 -0.25 37 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 15.73 -0.12 37 0 18 0
30MAR27 120.00 P 0.00 0.00 0.00 17.18 -0.15 37 0 28 0
30MAR27 122.50 P 0.00 0.00 0.00 18.90 -0.06 38 0 103 0
30MAR27 125.00 P 0.00 0.00 0.00 20.48 -0.05 38 0 104 0
30MAR27 127.50 P 0.00 0.00 0.00 22.19 +0.09 38 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 24.08 +0.14 38 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 25.86 -0.10 39 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 27.75 -0.06 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 29.61 +0.22 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.52 +0.28 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 33.50 +0.26 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.48 +0.26 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.40 +0.21 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.47 +0.22 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 41.63 +0.29 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.73 +0.29 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.87 +0.32 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.02 +0.30 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.12 +0.23 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.32 +0.24 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.54 +0.26 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.88 +0.36 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 59.12 +0.35 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 61.40 +0.36 40 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 6.83 -0.10 39 0 16 0
29JUN27 92.50 P 0.00 0.00 0.00 7.88 +0.08 39 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 8.76 +0.07 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.71 +0.07 39 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 10.60 -0.06 38 0 9 0
29JUN27 102.50 P 0.00 0.00 0.00 11.66 -0.05 38 0 10 0
29JUN27 105.00 P 0.00 0.00 0.00 12.90 -0.03 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.09 -0.06 38 0 25 0
29JUN27 110.00 P 15.75 15.75 15.75 15.32 -0.08 38 20 41 +20
29JUN27 112.50 P 17.08 17.08 17.08 16.65 -0.05 38 20 165 +20
29JUN27 115.00 P 0.00 0.00 0.00 18.29 +0.13 39 0 35 0
29JUN27 117.50 P 0.00 0.00 0.00 19.62 -0.01 38 0 11 0
29JUN27 120.00 P 0.00 0.00 0.00 20.88 -0.23 38 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 22.43 -0.11 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 24.03 -0.13 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.89 +0.12 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.55 +0.07 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.37 +0.18 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.10 +0.12 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.00 +0.21 38 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.88 +0.22 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.72 +0.16 38 0 0 0
TOTAL PUT 2,395 182,838 +969
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$ 37.52
29JUN26 29.00 C 0.00 0.00 0.00 8.66 -0.54 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.70 -0.46 55 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.66 -0.57 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.73 -0.56 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.84 -0.55 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.02 -0.52 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.27 -0.48 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.60 -0.44 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.00 -0.42 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.56 -0.38 44 0 29 0
29JUN26 39.00 C 1.24 1.24 1.24 1.16 -0.32 44 15 157 0
29JUN26 40.00 C 0.00 0.00 0.00 0.85 -0.25 44 0 138 0
29JUN26 41.00 C 0.00 0.00 0.00 0.61 -0.20 44 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 0.42 -0.16 44 0 624 0
29JUN26 43.00 C 0.00 0.00 0.00 0.29 -0.11 44 0 248 0
29JUN26 44.00 C 0.28 0.28 0.28 0.19 -0.09 44 15 121 -2
29JUN26 45.00 C 0.00 0.00 0.00 0.13 -0.06 44 0 359 0
29JUN26 46.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 101 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 115 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30JUL26 29.00 C 0.00 0.00 0.00 8.86 -0.55 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.03 -0.47 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.08 -0.52 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.23 -0.53 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.45 -0.52 44 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.73 -0.50 44 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.08 -0.46 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.41 -0.50 43 0 0 0
30JUL26 37.00 C 2.98 2.98 2.98 2.97 -0.32 45 15 45 +15
30JUL26 38.00 C 2.43 2.43 2.43 2.49 -0.43 44 15 75 +15
30JUL26 39.00 C 1.96 2.07 1.96 2.06 -0.40 44 69 106 +30
30JUL26 40.00 C 1.66 1.68 1.66 1.67 -0.39 44 36 134 0
30JUL26 41.00 C 0.00 0.00 0.00 1.42 -0.29 45 0 228 0
30JUL26 42.00 C 1.15 1.18 1.06 1.16 -0.24 45 40 298 -15
30JUL26 43.00 C 0.00 0.00 0.00 0.94 -0.21 45 0 153 0
30JUL26 44.00 C 0.00 0.00 0.00 0.75 -0.18 45 0 365 0
30JUL26 45.00 C 0.00 0.00 0.00 0.60 -0.15 45 0 457 0
30JUL26 46.00 C 0.00 0.00 0.00 0.47 -0.13 45 0 194 0
30JUL26 47.00 C 0.00 0.00 0.00 0.37 -0.11 45 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.29 -0.09 45 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.22 -0.08 44 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.17 -0.07 44 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.09 -0.04 44 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.20 -0.59 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.36 -0.57 47 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.56 -0.64 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.78 -0.64 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.07 -0.40 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.41 -0.37 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.80 -0.34 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.27 -0.28 47 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.82 -0.31 48 0 156 0
28AUG26 38.00 C 0.00 0.00 0.00 3.35 -0.15 47 0 120 0
28AUG26 39.00 C 0.00 0.00 0.00 2.88 -0.28 47 0 211 0
28AUG26 40.00 C 2.44 2.44 2.44 2.48 -0.27 46 15 67 -15
28AUG26 41.00 C 0.00 0.00 0.00 2.15 -0.23 46 0 129 0
28AUG26 42.00 C 2.03 2.03 1.93 1.87 -0.18 47 30 135 +15
28AUG26 43.00 C 1.77 1.77 1.77 1.62 -0.14 47 15 150 +15
28AUG26 44.00 C 1.51 1.51 1.51 1.39 -0.12 47 15 117 +15
28AUG26 45.00 C 0.00 0.00 0.00 1.18 -0.11 47 0 216 0
28AUG26 46.00 C 0.00 0.00 0.00 0.95 -0.14 46 0 287 0
28AUG26 47.00 C 0.00 0.00 0.00 0.81 -0.12 46 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.70 -0.08 46 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.61 -0.05 47 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.51 -0.04 47 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.33 -0.02 47 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.21 -0.01 47 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.57 -0.55 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.79 -0.51 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.03 -0.48 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.32 -0.46 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.63 -0.44 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.98 -0.44 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.40 -0.42 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.86 -0.40 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.36 -0.38 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.91 -0.35 46 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 3.49 -0.33 46 0 25 0
29SEP26 40.00 C 3.11 3.11 3.11 3.03 -0.49 46 1 63 +1
29SEP26 41.00 C 2.77 2.77 2.70 2.78 -0.32 47 17 52 +6
29SEP26 42.00 C 2.39 2.39 2.39 2.48 -0.29 47 13 58 +13
29SEP26 43.00 C 0.00 0.00 0.00 2.20 -0.28 47 0 60 0
29SEP26 44.00 C 0.00 0.00 0.00 1.97 -0.23 47 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.73 -0.22 47 0 125 0
29SEP26 46.00 C 0.00 0.00 0.00 1.48 -0.24 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.30 -0.22 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 1.14 -0.20 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.99 -0.19 46 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.87 -0.13 46 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.62 -0.10 47 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.45 -0.06 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.31 -0.06 47 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.22 -0.04 47 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 100 0
29SEP26 65.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30DEC26 29.00 C 0.00 0.00 0.00 10.62 -0.57 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.92 -0.55 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.26 -0.53 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.61 -0.52 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.00 -0.51 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.43 -0.48 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.88 -0.42 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.36 -0.45 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.88 -0.45 47 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 5.43 -0.43 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.00 -0.43 47 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.76 -0.23 48 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 4.24 -0.38 47 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.93 -0.47 47 0 607 0
30DEC26 43.00 C 0.00 0.00 0.00 3.62 -0.32 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.33 -0.34 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.15 -0.31 48 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 2.90 -0.29 48 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 2.59 -0.26 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.38 -0.25 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.18 -0.24 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.00 -0.23 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.61 -0.20 47 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.29 -0.17 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.04 -0.14 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.83 -0.12 47 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.69 -0.08 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.55 -0.09 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.44 -0.08 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.35 -0.07 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.28 -0.05 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.05 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.62 -0.16 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.88 -0.24 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.27 -0.45 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.73 -0.44 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.06 -0.53 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.54 -0.43 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.00 -0.50 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.59 -0.40 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.12 -0.39 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.67 -0.38 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.25 -0.37 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.80 -0.41 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.43 -0.41 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.29 -0.19 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.96 +0.08 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.65 +0.04 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.36 +0.02 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.09 +0.06 48 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 3.83 +0.05 48 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.59 +0.05 48 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.36 +0.02 48 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 3.15 +0.02 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.67 -0.02 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 2.27 -0.05 48 0 18 0
30MAR27 57.50 C 0.00 0.00 0.00 1.87 -0.12 47 0 24 0
30MAR27 60.00 C 0.00 0.00 0.00 1.59 -0.10 48 0 59 0
30MAR27 62.50 C 0.00 0.00 0.00 1.39 -0.04 48 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 1.18 -0.03 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 1.00 -0.03 48 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.85 -0.02 48 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.72 -0.02 48 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.61 -0.02 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.45 +0.01 48 0 31 0
29JUN27 29.00 C 0.00 0.00 0.00 12.10 -0.49 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.50 -0.47 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.92 -0.47 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.37 -0.46 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.84 -0.45 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.34 -0.43 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.10 -0.18 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.62 -0.46 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.14 -0.47 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.73 -0.43 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.31 -0.43 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.92 -0.43 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.54 -0.43 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.19 -0.42 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.86 -0.39 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.55 -0.39 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.26 -0.38 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.98 -0.37 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.73 -0.31 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.53 -0.22 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.29 -0.22 48 0 0 0
TOTAL CALL 311 16,239 +93
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.15 +0.02 44 0 128 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 +0.05 44 0 120 0
29JUN26 34.00 P 0.00 0.00 0.00 0.45 +0.07 44 0 238 0
29JUN26 35.00 P 0.00 0.00 0.00 0.70 +0.11 44 0 272 0
29JUN26 36.00 P 1.05 1.05 1.03 1.03 +0.18 44 12 303 -10
29JUN26 37.00 P 0.00 0.00 0.00 1.42 +0.19 43 0 463 0
29JUN26 38.00 P 2.06 2.06 1.95 1.93 +0.27 43 40 344 +25
29JUN26 39.00 P 0.00 0.00 0.00 2.56 +0.37 44 0 328 0
29JUN26 40.00 P 0.00 0.00 0.00 3.24 +0.34 43 0 167 0
29JUN26 41.00 P 0.00 0.00 0.00 4.00 +0.39 43 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 4.82 +0.43 43 0 138 0
29JUN26 43.00 P 5.80 5.80 5.80 5.70 +0.47 44 2 218 -2
29JUN26 44.00 P 0.00 0.00 0.00 6.61 +0.50 44 0 221 0
29JUN26 45.00 P 0.00 0.00 0.00 7.66 +0.64 51 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 8.55 +0.57 48 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 9.51 +0.58 47 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 10.51 +0.60 50 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 11.48 +0.58 0 0 107 0
29JUN26 50.00 P 0.00 0.00 0.00 12.52 +0.62 59 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 15.07 +0.66 73 0 18 0
29JUN26 55.00 P 0.00 0.00 0.00 17.48 +0.57 0 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 20.07 +0.66 89 0 200 0
29JUN26 60.00 P 0.00 0.00 0.00 22.57 +0.66 96 0 0 0
29JUN26 62.50 P 24.97 24.97 24.97 24.98 +0.58 0 20 30 -20
29JUN26 65.00 P 0.00 0.00 0.00 27.56 +0.66 108 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 30.07 +0.66 115 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.48 +0.57 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.06 +0.65 126 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.51 +0.61 121 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.06 +0.66 136 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.48 +0.58 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.06 +0.66 145 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.48 +0.58 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.06 +0.66 154 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.56 +0.66 159 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.98 +0.58 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.27 +0.02 44 0 20 0
30JUL26 31.00 P 0.00 0.00 0.00 0.41 +0.04 45 0 32 0
30JUL26 32.00 P 0.00 0.00 0.00 0.59 +0.06 45 0 91 0
30JUL26 33.00 P 0.00 0.00 0.00 0.82 +0.08 45 0 122 0
30JUL26 34.00 P 0.00 0.00 0.00 1.10 +0.13 45 0 156 0
30JUL26 35.00 P 1.44 1.44 1.44 1.43 +0.17 45 15 138 0
30JUL26 36.00 P 1.82 1.82 1.82 1.80 +0.18 44 15 251 0
30JUL26 37.00 P 2.27 2.27 2.27 2.26 +0.23 44 37 342 +22
30JUL26 38.00 P 2.90 2.90 2.88 2.78 +0.28 44 23 177 +15
30JUL26 39.00 P 3.54 3.54 3.54 3.36 +0.32 44 15 200 0
30JUL26 40.00 P 0.00 0.00 0.00 4.02 +0.38 44 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 4.72 +0.33 44 0 199 0
30JUL26 42.00 P 5.80 5.80 5.80 5.46 +0.35 44 2 336 0
30JUL26 43.00 P 0.00 0.00 0.00 6.24 +0.38 44 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 7.15 +0.50 46 0 159 0
30JUL26 45.00 P 0.00 0.00 0.00 8.02 +0.54 47 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.90 +0.57 47 0 319 0
30JUL26 47.00 P 0.00 0.00 0.00 9.81 +0.54 48 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 10.72 +0.52 47 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 11.67 +0.55 49 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 12.52 +0.42 42 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 15.07 +0.58 52 0 143 0
30JUL26 55.00 P 0.00 0.00 0.00 17.48 +0.57 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.07 +0.66 63 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 22.57 +0.66 68 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.98 +0.58 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.56 +0.66 77 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 30.07 +0.66 82 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 32.48 +0.57 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 35.06 +0.65 89 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 37.51 +0.61 87 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.45 +0.08 46 0 0 0
28AUG26 30.00 P 0.69 0.69 0.69 0.62 +0.10 47 15 45 +15
28AUG26 31.00 P 0.91 0.91 0.91 0.83 +0.13 47 30 181 +30
28AUG26 32.00 P 0.00 0.00 0.00 1.08 +0.16 47 0 60 0
28AUG26 33.00 P 0.00 0.00 0.00 1.37 +0.18 47 0 109 0
28AUG26 34.00 P 0.00 0.00 0.00 1.70 +0.19 47 0 61 0
28AUG26 35.00 P 0.00 0.00 0.00 2.08 +0.22 46 0 137 0
28AUG26 36.00 P 0.00 0.00 0.00 2.49 +0.22 46 0 209 0
28AUG26 37.00 P 2.94 3.07 2.94 2.90 +0.19 45 30 179 0
28AUG26 38.00 P 3.47 3.47 3.47 3.43 +0.23 45 15 307 +15
28AUG26 39.00 P 4.12 4.21 4.05 4.03 +0.30 45 45 407 0
28AUG26 40.00 P 0.00 0.00 0.00 4.72 +0.36 46 0 399 0
28AUG26 41.00 P 0.00 0.00 0.00 5.37 +0.39 46 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 6.13 +0.48 47 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.87 +0.49 47 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.66 +0.34 47 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 8.46 +0.48 47 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 9.30 +0.43 47 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 10.09 +0.39 46 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.97 +0.41 46 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 11.99 +0.65 49 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 12.90 +0.67 50 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 15.13 +0.47 47 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 17.56 +0.53 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.07 +0.59 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.57 +0.66 58 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.07 +0.67 62 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.57 +0.67 65 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.07 +0.66 69 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.57 +0.66 73 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.74 +0.06 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.96 +0.07 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.22 +0.09 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.50 +0.09 47 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 1.85 +0.14 47 0 3 0
29SEP26 34.00 P 0.00 0.00 0.00 2.20 +0.16 47 0 0 0
29SEP26 35.00 P 2.63 2.64 2.63 2.60 +0.18 47 28 19 +2
29SEP26 36.00 P 3.09 3.15 3.08 3.04 +0.21 46 52 100 +41
29SEP26 37.00 P 3.59 3.63 3.54 3.60 +0.31 47 23 25 +20
29SEP26 38.00 P 0.00 0.00 0.00 4.15 +0.36 47 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 4.66 +0.33 47 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 5.28 +0.29 47 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 5.96 +0.28 47 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.65 +0.27 47 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 7.38 +0.29 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.13 +0.32 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.91 +0.34 47 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 9.72 +0.39 48 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 10.52 +0.35 47 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 11.32 +0.44 47 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 12.18 +0.43 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 13.09 +0.59 47 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 15.28 +0.39 46 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 17.66 +0.45 47 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 20.08 +0.60 48 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 22.57 +0.64 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.07 +0.66 55 0 125 -15
29SEP26 65.00 P 0.00 0.00 0.00 27.57 +0.67 58 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 30.07 +0.66 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.57 +0.66 64 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 35.06 +0.65 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.56 +0.66 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.06 +0.66 72 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.48 +0.58 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.06 +0.66 77 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.48 +0.58 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.06 +0.66 82 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.57 +0.67 85 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.98 +0.58 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.57 +0.07 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.86 +0.06 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.21 +0.09 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.57 +0.12 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.94 +0.15 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.35 +0.18 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.79 +0.16 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.26 +0.21 47 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.77 +0.24 47 0 3 0
30DEC26 38.00 P 5.41 5.45 5.41 5.31 +0.26 47 45 60 +45
30DEC26 39.00 P 5.92 5.92 5.92 5.91 +0.31 47 15 115 0
30DEC26 40.00 P 0.00 0.00 0.00 6.52 +0.34 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 7.16 +0.23 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.82 +0.22 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.57 +0.30 48 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 9.29 +0.31 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.04 +0.31 48 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.80 +0.37 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.59 +0.39 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.38 +0.40 48 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 13.19 +0.42 48 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.98 +0.41 48 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.09 +0.45 48 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.27 +0.47 48 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 20.55 +0.57 48 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 22.80 +0.50 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.19 +0.57 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.62 +0.63 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.07 +0.61 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.57 +0.64 52 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 35.06 +0.65 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.56 +0.66 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.06 +0.66 59 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 42.48 +0.58 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.06 +0.66 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.48 +0.58 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.06 +0.66 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.57 +0.67 69 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.98 +0.58 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.27 +0.18 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.64 +0.21 48 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 2.99 +0.24 48 0 7 0
30MAR27 32.00 P 3.36 3.36 3.36 3.36 +0.18 48 15 15 +15
30MAR27 33.00 P 0.00 0.00 0.00 3.77 +0.19 47 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 4.20 +0.20 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.66 +0.21 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.14 +0.22 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 5.66 +0.24 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.20 +0.26 47 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.80 +0.41 47 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 7.29 +0.32 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.88 +0.31 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.67 +0.52 47 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.37 +0.27 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.05 +0.27 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.76 +0.27 47 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 11.50 +0.28 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.24 +0.31 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.01 +0.32 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.78 +0.33 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.63 +0.40 47 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.66 +0.42 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 18.69 +0.39 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.91 +0.44 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.06 +0.37 45 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 25.42 +0.45 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.68 +0.39 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.21 +0.56 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.57 +0.53 46 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 35.06 +0.59 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.56 +0.64 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.06 +0.66 52 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.48 +0.58 0 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 2.85 +0.19 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.23 +0.20 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.62 +0.21 48 0 4 0
29JUN27 32.00 P 3.95 3.95 3.95 3.97 +0.15 47 3 3 +3
29JUN27 33.00 P 0.00 0.00 0.00 4.44 +0.20 47 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 4.83 +0.17 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.36 +0.22 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.86 +0.24 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.38 +0.26 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.91 +0.26 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.48 +0.25 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.08 +0.27 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.71 +0.27 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.32 +0.27 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.01 +0.27 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.79 +0.31 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.46 +0.29 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.20 +0.31 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.92 +0.33 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.66 +0.32 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.42 +0.31 46 0 0 0
TOTAL PUT 497 21,527 +201
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$ 36.70
29JUN26 9.50 C 0.00 0.00 0.00 27.21 -1.70 258 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.05 -1.64 324 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.80 -1.64 318 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.30 -1.67 306 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.80 -1.57 295 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.30 -1.56 284 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.80 -1.56 274 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.21 -1.66 200 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.71 -1.66 191 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.30 -1.56 246 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.71 -1.68 175 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.31 -1.56 232 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.81 -1.65 224 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.21 -1.65 154 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.71 -1.68 147 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.31 -1.65 202 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.71 -1.66 133 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.21 -1.68 125 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 18.71 -1.66 117 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.21 -1.66 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 17.71 -1.75 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.31 -1.66 164 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.71 -1.68 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.81 -1.56 147 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.81 -1.56 136 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.81 -1.56 126 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.81 -1.56 116 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.71 -1.65 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.81 -1.57 98 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.70 -1.70 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.72 -1.78 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.72 -1.76 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.74 -1.78 54 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 5.78 -1.65 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.86 -1.58 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.02 -1.50 52 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 3.26 -1.40 52 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 2.61 -1.27 52 0 340 0
29JUN26 36.00 C 0.00 0.00 0.00 2.12 -1.06 54 0 318 0
29JUN26 37.00 C 1.55 1.55 1.55 1.65 -0.90 54 17 281 -15
29JUN26 38.00 C 1.34 1.34 1.24 1.27 -0.82 53 8 265 -7
29JUN26 39.00 C 1.05 1.05 0.87 0.96 -0.68 53 104 169 -102
29JUN26 40.00 C 0.94 0.94 0.72 0.72 -0.59 53 276 471 +15
29JUN26 41.00 C 0.58 0.58 0.58 0.53 -0.48 53 1 191 0
29JUN26 42.00 C 0.48 0.48 0.40 0.38 -0.40 53 23 2,943 +23
29JUN26 43.00 C 0.46 0.46 0.36 0.27 -0.32 53 37 125 +20
29JUN26 44.00 C 0.34 0.34 0.30 0.19 -0.25 53 3 157 +3
29JUN26 45.00 C 0.30 0.30 0.20 0.13 -0.19 53 17 370 +10
29JUN26 46.00 C 0.00 0.00 0.00 0.09 -0.14 52 0 134 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 -0.10 54 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 -0.07 54 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.06 53 0 187 0
29JUN26 50.00 C 0.09 0.09 0.09 0.02 -0.04 53 1 137 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 11.79 -1.80 75 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.81 -1.80 71 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.80 -1.88 64 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.80 -1.75 58 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.87 -1.61 56 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.92 -1.77 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.11 -1.67 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.36 -1.54 52 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.69 -1.43 52 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.09 -1.23 52 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 3.64 -1.04 54 0 104 0
30JUL26 36.00 C 0.00 0.00 0.00 3.12 -0.98 54 0 39 0
30JUL26 37.00 C 2.73 2.73 2.73 2.65 -0.83 53 1 143 +1
30JUL26 38.00 C 2.27 2.29 2.27 2.28 -0.79 53 35 115 +17
30JUL26 39.00 C 0.00 0.00 0.00 1.92 -0.76 53 0 35 0
30JUL26 40.00 C 1.60 1.60 1.60 1.62 -0.70 53 5 141 +5
30JUL26 41.00 C 0.00 0.00 0.00 1.35 -0.67 53 0 65 0
30JUL26 42.00 C 0.00 0.00 0.00 1.13 -0.60 53 0 47 0
30JUL26 43.00 C 0.00 0.00 0.00 0.93 -0.53 53 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.77 -0.47 53 0 3 0
30JUL26 45.00 C 0.78 0.78 0.75 0.63 -0.41 53 31 172 -30
30JUL26 46.00 C 0.00 0.00 0.00 0.51 -0.36 52 0 96 0
30JUL26 47.00 C 0.66 0.66 0.66 0.42 -0.30 52 1 1 -1
30JUL26 48.00 C 0.50 0.50 0.50 0.34 -0.26 53 1 29 0
30JUL26 49.00 C 0.44 0.44 0.44 0.28 -0.22 53 5 77 +5
28AUG26 26.00 C 0.00 0.00 0.00 10.82 -1.79 58 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.82 -1.86 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.93 -1.62 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.10 -1.47 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.26 -1.48 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.64 -1.46 53 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.99 -1.37 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.38 -1.24 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.81 -1.11 53 0 21 0
28AUG26 35.00 C 0.00 0.00 0.00 4.32 -1.03 53 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 3.87 -0.92 54 0 36 0
28AUG26 37.00 C 0.00 0.00 0.00 3.46 -0.76 54 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 3.06 -0.72 54 0 38 0
28AUG26 39.00 C 0.00 0.00 0.00 2.71 -0.71 54 0 70 0
28AUG26 40.00 C 0.00 0.00 0.00 2.36 -0.74 54 0 30 0
28AUG26 41.00 C 0.00 0.00 0.00 2.08 -0.65 54 0 64 0
28AUG26 42.00 C 1.91 1.91 1.91 1.80 -0.62 54 15 47 +15
28AUG26 43.00 C 0.00 0.00 0.00 1.58 -0.56 54 0 35 0
28AUG26 44.00 C 1.41 1.50 1.41 1.37 -0.50 54 60 73 +58
28AUG26 45.00 C 0.00 0.00 0.00 1.19 -0.46 53 0 65 0
28AUG26 46.00 C 0.00 0.00 0.00 1.03 -0.40 53 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.89 -0.33 54 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.77 -0.32 53 0 10 0
28AUG26 49.00 C 0.00 0.00 0.00 0.65 -0.27 53 0 32 0
29SEP26 16.00 C 0.00 0.00 0.00 20.79 -1.81 104 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.31 -1.65 102 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.71 -1.90 82 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.21 -1.89 79 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.71 -1.89 76 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.21 -1.89 73 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.71 -1.76 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.31 -1.80 83 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.71 -1.76 65 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.81 -1.65 74 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.81 -1.65 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.81 -1.67 63 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.81 -1.65 59 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.79 -1.83 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.88 -1.76 52 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.82 -1.86 45 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.15 -1.69 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.31 -1.58 48 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.57 -1.54 48 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 6.97 -1.41 49 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.35 -1.38 50 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 5.78 -1.32 50 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.38 -1.22 52 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 4.94 -0.97 53 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 4.48 -0.95 53 0 51 0
29SEP26 37.00 C 3.95 3.98 3.95 4.06 -0.82 53 30 99 +30
29SEP26 38.00 C 3.65 3.65 3.63 3.63 -0.82 53 30 86 +14
29SEP26 39.00 C 3.24 3.24 3.24 3.33 -0.69 53 15 48 0
29SEP26 40.00 C 2.96 2.99 2.96 2.98 -0.68 53 30 72 -3
29SEP26 41.00 C 2.68 2.68 2.63 2.67 -0.66 53 30 54 0
29SEP26 42.00 C 2.43 2.43 2.39 2.39 -0.63 53 45 91 +2
29SEP26 43.00 C 2.20 2.24 2.20 2.12 -0.60 53 30 75 0
29SEP26 44.00 C 0.00 0.00 0.00 1.90 -0.54 53 0 35 0
29SEP26 45.00 C 0.00 0.00 0.00 1.69 -0.48 53 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 1.50 -0.46 53 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 1.34 -0.41 53 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.18 -0.37 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.05 -0.34 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.93 -0.31 52 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.69 -0.21 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.50 -0.19 53 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.36 -0.14 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.27 -0.10 52 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.19 -0.08 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 -0.06 52 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 -0.04 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 14.82 -1.64 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.81 -1.81 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.05 -1.65 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.08 -1.77 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.32 -1.71 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.63 -1.63 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.95 -1.57 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.31 -1.50 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.71 -1.44 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.12 -1.39 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.58 -1.34 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.05 -1.28 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.57 -1.24 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.12 -1.19 49 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 5.69 -1.15 50 0 54 0
30DEC26 37.00 C 5.21 5.21 5.21 5.32 -1.06 50 30 49 +25
30DEC26 38.00 C 0.00 0.00 0.00 4.96 -1.18 50 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 4.80 -0.93 53 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 4.31 -0.89 51 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 4.02 -0.99 51 0 92 0
30DEC26 42.00 C 3.79 3.79 3.79 3.75 -0.77 52 15 55 +10
30DEC26 43.00 C 0.00 0.00 0.00 3.50 -0.71 52 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 3.27 -0.72 52 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 3.02 -0.63 52 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 2.79 -0.72 52 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 2.59 -0.57 52 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 2.39 -0.55 52 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 2.19 -0.62 52 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.03 -0.68 52 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.66 -0.51 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.36 -0.46 52 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.10 -0.45 52 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 0.91 -0.38 52 0 30 0
30DEC26 62.50 C 0.00 0.00 0.00 0.73 -0.34 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.60 -0.26 51 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.48 -0.26 51 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 -0.22 51 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 -0.19 51 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.16 52 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 12.71 -1.62 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.05 -1.55 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.44 -1.45 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.77 -1.45 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.18 -1.41 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.64 -1.34 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.10 -1.30 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.56 -1.28 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.05 -1.26 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.61 -1.21 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.19 -1.16 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.72 -1.18 49 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 6.35 -1.13 49 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 5.98 -1.09 49 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 5.61 -1.09 49 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.28 -1.07 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.07 -0.94 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.95 -0.75 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.66 -0.58 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.38 -0.50 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.13 -0.72 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.88 -0.71 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.63 -0.71 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.41 -0.68 51 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 3.22 -0.62 51 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.03 -0.58 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.57 -0.56 51 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.22 -0.46 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.88 -0.38 51 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.63 -0.29 51 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 1.38 -0.30 51 0 25 0
29JUN27 26.00 C 0.00 0.00 0.00 12.71 -1.52 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.12 -1.45 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.54 -1.40 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.96 -1.40 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.44 -1.33 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.95 -1.27 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.46 -1.23 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.97 -1.23 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.54 -1.19 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.12 -1.06 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.72 -1.03 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.34 -0.98 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.99 -0.92 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.63 -0.92 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.32 -0.88 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.03 -0.81 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.75 -0.75 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.47 -0.75 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.22 -0.72 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.99 -0.68 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.71 -0.71 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.50 -0.72 50 0 0 0
TOTAL CALL 896 15,485 +95
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 176 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 158 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 153 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 147 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 54 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 128 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 +0.04 52 0 208 0
29JUN26 30.00 P 0.15 0.15 0.15 0.19 +0.08 52 1 444 0
29JUN26 31.00 P 0.26 0.27 0.26 0.31 +0.13 52 3 240 0
29JUN26 32.00 P 0.40 0.45 0.40 0.48 +0.18 52 41 323 +40
29JUN26 33.00 P 0.69 0.69 0.69 0.72 +0.26 51 3 301 +3
29JUN26 34.00 P 0.95 1.06 0.95 1.03 +0.36 51 16 405 +5
29JUN26 35.00 P 1.25 1.48 1.25 1.42 +0.47 51 142 349 -47
29JUN26 36.00 P 1.72 2.03 1.72 1.88 +0.57 51 31 282 +4
29JUN26 37.00 P 2.53 2.53 2.53 2.44 +0.68 51 1 370 0
29JUN26 38.00 P 3.09 3.09 3.09 3.14 +0.88 52 3 258 -3
29JUN26 39.00 P 0.00 0.00 0.00 3.84 +0.89 52 0 75 0
29JUN26 40.00 P 4.50 4.50 4.50 4.61 +1.09 52 5 246 -5
29JUN26 41.00 P 0.00 0.00 0.00 5.43 +1.20 52 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 6.29 +1.29 52 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 7.21 +1.39 54 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.11 +1.45 52 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 9.07 +1.47 54 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 10.01 +1.49 51 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 10.96 +1.55 43 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 11.98 +1.60 53 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 13.23 +1.79 82 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 13.96 +1.67 52 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.34 +1.66 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.98 +1.73 74 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 21.47 +1.82 78 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.98 +1.79 88 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 26.47 +1.80 91 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.98 +1.81 100 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.47 +1.81 103 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.96 +1.78 104 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.46 +1.74 109 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.96 +1.77 115 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.47 +1.72 124 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.97 +1.73 129 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.47 +1.74 133 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.87 +1.60 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.46 +1.79 138 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.87 +1.66 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 43 0
30JUL26 26.00 P 0.00 0.00 0.00 0.14 +0.05 52 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.21 +0.06 51 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 0.32 +0.09 52 0 24 0
30JUL26 29.00 P 0.42 0.42 0.42 0.47 +0.14 52 4 54 0
30JUL26 30.00 P 0.59 0.59 0.59 0.65 +0.18 51 3 13 +3
30JUL26 31.00 P 0.00 0.00 0.00 0.88 +0.23 51 0 19 0
30JUL26 32.00 P 0.00 0.00 0.00 1.15 +0.29 51 0 50 0
30JUL26 33.00 P 0.00 0.00 0.00 1.48 +0.36 51 0 203 0
30JUL26 34.00 P 0.00 0.00 0.00 1.87 +0.43 51 0 346 0
30JUL26 35.00 P 0.00 0.00 0.00 2.32 +0.53 51 0 109 0
30JUL26 36.00 P 0.00 0.00 0.00 2.89 +0.69 53 0 190 0
30JUL26 37.00 P 3.59 3.59 3.59 3.39 +0.70 51 102 176 +42
30JUL26 38.00 P 0.00 0.00 0.00 4.07 +0.83 53 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 4.75 +0.91 53 0 76 0
30JUL26 40.00 P 0.00 0.00 0.00 5.57 +1.10 55 0 16 0
30JUL26 41.00 P 0.00 0.00 0.00 6.14 +0.87 52 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 7.04 +1.21 54 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 7.89 +1.25 56 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.74 +1.34 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.58 +1.41 56 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.39 +1.32 54 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.30 +1.60 54 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.22 +1.56 54 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.23 +1.54 57 0 0 0
28AUG26 26.00 P 0.29 0.30 0.28 0.35 +0.11 52 25 30 +25
28AUG26 27.00 P 0.00 0.00 0.00 0.49 +0.14 52 0 19 0
28AUG26 28.00 P 0.00 0.00 0.00 0.65 +0.18 52 0 22 0
28AUG26 29.00 P 0.00 0.00 0.00 0.86 +0.24 52 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 1.10 +0.28 52 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 1.38 +0.33 52 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 1.71 +0.39 52 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 2.09 +0.46 52 0 40 0
28AUG26 34.00 P 0.00 0.00 0.00 2.50 +0.53 52 0 25 0
28AUG26 35.00 P 0.00 0.00 0.00 2.97 +0.60 52 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 3.49 +0.66 52 0 44 0
28AUG26 37.00 P 0.00 0.00 0.00 4.07 +0.73 52 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 4.68 +0.78 52 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 5.22 +0.71 51 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 5.86 +0.71 50 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 6.90 +0.97 55 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 7.58 +1.34 54 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 8.40 +1.26 55 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.24 +1.34 56 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 10.04 +1.35 55 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.97 +1.45 57 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.85 +1.50 58 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.64 +1.45 56 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.54 +1.48 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.03 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 +0.04 52 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 +0.06 52 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 +0.09 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.42 +0.12 51 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 +0.16 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.74 +0.19 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.95 +0.25 51 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 1.20 +0.29 51 0 96 0
29SEP26 30.00 P 0.00 0.00 0.00 1.47 +0.34 51 0 82 0
29SEP26 31.00 P 0.00 0.00 0.00 1.80 +0.40 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.14 +0.44 51 0 41 0
29SEP26 33.00 P 0.00 0.00 0.00 2.56 +0.52 51 0 68 0
29SEP26 34.00 P 3.09 3.09 3.09 2.98 +0.56 51 15 31 +15
29SEP26 35.00 P 0.00 0.00 0.00 3.48 +0.62 51 0 801 0
29SEP26 36.00 P 0.00 0.00 0.00 4.01 +0.66 51 0 39 0
29SEP26 37.00 P 4.50 4.50 4.50 4.61 +0.74 51 15 42 0
29SEP26 38.00 P 0.00 0.00 0.00 5.11 +0.68 50 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 5.72 +0.70 50 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 6.63 +0.93 53 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.34 +1.25 53 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 8.10 +1.33 54 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.87 +1.16 54 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 9.63 +1.22 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.44 +1.17 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.27 +1.31 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.22 +1.45 56 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.98 +1.26 55 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 13.93 +1.47 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.82 +1.49 57 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.11 +1.56 58 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.42 +1.63 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.79 +1.65 59 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.18 +1.72 59 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.61 +1.74 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.06 +1.78 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.55 +1.80 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.04 +1.84 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.46 +1.74 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.96 +1.77 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.47 +1.72 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.97 +1.73 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.47 +1.74 73 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.87 +1.60 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.46 +1.79 76 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.03 +1.82 86 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 +0.05 51 0 299 0
30DEC26 23.00 P 0.00 0.00 0.00 0.62 +0.07 51 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 +0.08 51 0 0 0
30DEC26 25.00 P 0.91 0.91 0.91 0.99 +0.11 51 5 43 +5
30DEC26 26.00 P 0.00 0.00 0.00 1.24 +0.15 51 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.52 +0.21 51 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.83 +0.26 52 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 2.10 +0.24 51 0 3 0
30DEC26 30.00 P 2.38 2.38 2.38 2.47 +0.30 51 5 44 0
30DEC26 31.00 P 0.00 0.00 0.00 2.88 +0.36 51 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.33 +0.45 51 0 22 0
30DEC26 33.00 P 0.00 0.00 0.00 3.80 +0.50 52 0 15 0
30DEC26 34.00 P 4.33 4.33 4.30 4.31 +0.54 52 150 175 +150
30DEC26 35.00 P 0.00 0.00 0.00 4.85 +0.59 52 0 49 0
30DEC26 36.00 P 0.00 0.00 0.00 5.42 +0.63 52 0 31 0
30DEC26 37.00 P 0.00 0.00 0.00 6.02 +0.68 53 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 6.64 +0.72 53 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 7.23 +0.71 53 0 77 0
30DEC26 40.00 P 7.85 7.85 7.85 7.81 +0.65 52 15 82 +5
30DEC26 41.00 P 0.00 0.00 0.00 8.68 +1.18 54 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 9.38 +0.95 54 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 10.14 +1.01 54 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.90 +1.11 54 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 11.67 +1.08 54 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.47 +1.19 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.29 +1.16 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.12 +1.27 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.96 +1.27 56 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.83 +1.36 56 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.97 +1.36 57 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.30 +1.61 59 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.51 +1.59 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.86 +1.71 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.11 +1.68 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.46 +1.70 60 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.72 +1.64 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.08 +1.64 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.64 +1.83 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.09 +1.87 61 0 0 0
30MAR27 25.00 P 1.35 1.35 1.35 1.48 +0.21 50 4 123 +4
30MAR27 26.00 P 1.66 1.66 1.66 1.76 +0.26 50 1 16 +1
30MAR27 27.00 P 0.00 0.00 0.00 2.09 +0.30 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.45 +0.37 50 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.75 +0.34 50 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.16 +0.38 50 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.60 +0.44 50 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.14 +0.55 51 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.67 +0.62 51 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.22 +0.68 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.79 +0.73 52 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.35 +0.75 52 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 6.97 +0.80 52 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.60 +0.87 52 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 8.10 +0.83 52 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.83 +0.93 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.51 +0.78 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.21 +0.85 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.96 +1.04 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.70 +1.07 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.45 +1.10 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.29 +1.18 54 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.07 +1.21 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.82 +1.18 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.65 +1.23 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.45 +1.23 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.56 +1.29 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.72 +1.35 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.93 +1.40 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.10 +1.37 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.37 +1.41 55 0 0 0
29JUN27 26.00 P 2.20 2.20 2.20 2.36 +0.32 51 5 13 +5
29JUN27 27.00 P 0.00 0.00 0.00 2.73 +0.37 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.16 +0.42 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.53 +0.43 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.97 +0.44 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.43 +0.45 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.93 +0.50 51 0 15 0
29JUN27 33.00 P 5.34 5.34 5.34 5.34 +0.41 51 25 25 +10
29JUN27 34.00 P 0.00 0.00 0.00 5.98 +0.55 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.54 +0.58 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.12 +0.60 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.72 +0.63 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.35 +0.67 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.99 +0.69 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.65 +0.71 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.38 +0.80 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.09 +0.86 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.75 +0.81 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.48 +0.83 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.23 +0.97 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.98 +1.00 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.74 +1.01 53 0 0 0
TOTAL PUT 620 14,733 +262
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 7.65
29JUN26 5.00 C 0.00 0.00 0.00 2.65 -0.65 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.42 -0.63 71 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.20 -0.60 83 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.94 -0.62 69 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.71 -0.60 68 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 1.48 -0.58 65 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.28 -0.58 67 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.11 -0.51 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.92 -0.53 68 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.76 -0.49 67 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 0.59 -0.48 63 0 68 0
29JUN26 7.75 C 0.53 0.53 0.51 0.49 -0.42 66 112 118 +97
29JUN26 8.00 C 0.49 0.49 0.39 0.39 -0.39 66 188 401 +125
29JUN26 8.25 C 0.40 0.40 0.33 0.31 -0.33 66 190 90 -144
29JUN26 8.50 C 0.34 0.36 0.24 0.24 -0.30 66 243 391 +176
29JUN26 8.75 C 0.24 0.24 0.21 0.18 -0.26 66 222 355 +138
29JUN26 9.00 C 0.17 0.23 0.17 0.14 -0.22 66 12 345 +5
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.19 65 0 395 0
29JUN26 9.50 C 0.15 0.15 0.10 0.08 -0.15 67 52 1,057 +15
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.12 67 0 289 0
29JUN26 10.00 C 0.07 0.07 0.07 0.04 -0.10 65 5 881 -5
29JUN26 10.50 C 0.05 0.05 0.05 0.02 -0.07 65 55 721 -54
29JUN26 11.00 C 0.03 0.05 0.03 0.01 -0.04 65 26 1,896 +25
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 118 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 134 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 137 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 147 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 153 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 185 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 2.72 -0.63 72 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.54 -0.57 82 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.25 -0.62 65 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.04 -0.63 66 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.82 -0.56 63 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.62 -0.57 63 0 0 0
30JUL26 6.50 C 1.47 1.47 1.47 1.44 -0.57 63 1 1 +1
30JUL26 6.75 C 0.00 0.00 0.00 1.27 -0.50 63 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.10 -0.51 62 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.96 -0.47 62 0 24 0
30JUL26 7.50 C 0.00 0.00 0.00 0.84 -0.42 63 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.72 -0.41 62 0 116 0
30JUL26 8.00 C 0.00 0.00 0.00 0.62 -0.36 63 0 166 0
30JUL26 8.25 C 0.00 0.00 0.00 0.54 -0.34 63 0 117 0
30JUL26 8.50 C 0.00 0.00 0.00 0.46 -0.32 63 0 45 0
30JUL26 8.75 C 0.40 0.40 0.40 0.39 -0.29 63 2 151 0
30JUL26 9.00 C 0.39 0.39 0.39 0.32 -0.28 62 8 65 +8
30JUL26 9.25 C 0.00 0.00 0.00 0.27 -0.25 63 0 120 0
30JUL26 9.50 C 0.00 0.00 0.00 0.23 -0.22 63 0 115 0
30JUL26 9.75 C 0.00 0.00 0.00 0.19 -0.19 63 0 133 0
30JUL26 10.00 C 0.20 0.20 0.20 0.16 -0.17 63 6 161 -6
30JUL26 10.50 C 0.00 0.00 0.00 0.11 -0.13 63 0 258 0
30JUL26 11.00 C 0.15 0.15 0.15 0.08 -0.09 64 10 215 0
30JUL26 11.50 C 0.00 0.00 0.00 0.05 -0.08 63 0 14 0
30JUL26 12.00 C 0.08 0.09 0.08 0.04 -0.05 65 17 147 +17
30JUL26 12.50 C 0.00 0.00 0.00 0.03 -0.04 66 0 38 0
30JUL26 13.00 C 0.06 0.06 0.06 0.02 -0.03 66 12 93 +12
28AUG26 5.00 C 0.00 0.00 0.00 2.77 -0.61 67 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.55 -0.61 66 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.38 -0.55 71 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.13 -0.59 64 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.95 -0.57 65 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.77 -0.56 65 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.60 -0.52 65 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.43 -0.51 63 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.27 -0.52 62 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.13 -0.46 62 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.01 -0.43 62 0 75 0
28AUG26 7.75 C 1.04 1.04 1.04 0.93 -0.37 64 12 58 +12
28AUG26 8.00 C 0.86 0.86 0.86 0.80 -0.36 62 1 1 +1
28AUG26 8.25 C 0.00 0.00 0.00 0.72 -0.34 63 0 47 0
28AUG26 8.50 C 0.00 0.00 0.00 0.64 -0.33 63 0 72 0
28AUG26 8.75 C 0.68 0.68 0.68 0.56 -0.31 63 1 158 +1
28AUG26 9.00 C 0.00 0.00 0.00 0.50 -0.29 64 0 117 0
28AUG26 9.25 C 0.00 0.00 0.00 0.44 -0.27 64 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.39 -0.24 64 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.34 -0.22 64 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.30 -0.20 64 0 32 0
28AUG26 10.50 C 0.28 0.28 0.27 0.23 -0.16 64 7 7 +2
28AUG26 11.00 C 0.00 0.00 0.00 0.17 -0.14 63 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.13 -0.11 63 0 31 0
28AUG26 12.00 C 0.18 0.18 0.18 0.10 -0.09 64 100 100 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 -0.07 64 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 -0.05 64 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 2.82 -0.60 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.61 -0.60 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.41 -0.59 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.22 -0.54 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.03 -0.56 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.85 -0.52 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.69 -0.54 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.53 -0.51 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.39 -0.46 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.26 -0.43 60 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 1.14 -0.42 60 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.03 -0.43 60 0 15 0
29SEP26 8.00 C 1.00 1.00 1.00 0.94 -0.37 61 1 21 +1
29SEP26 8.25 C 0.89 0.89 0.89 0.86 -0.33 62 1 566 +1
29SEP26 8.50 C 0.00 0.00 0.00 0.77 -0.31 61 0 1,043 0
29SEP26 8.75 C 0.00 0.00 0.00 0.69 -0.31 61 0 300 0
29SEP26 9.00 C 0.79 0.79 0.68 0.63 -0.27 62 30 2,275 0
29SEP26 9.25 C 0.00 0.00 0.00 0.56 -0.26 61 0 215 0
29SEP26 9.50 C 0.63 0.63 0.63 0.50 -0.24 61 15 43 +15
29SEP26 9.75 C 0.00 0.00 0.00 0.45 -0.22 61 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 -0.20 61 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.32 -0.17 61 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 -0.14 61 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 -0.12 61 0 177 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.10 61 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.08 61 0 152 0
29SEP26 13.00 C 0.15 0.15 0.15 0.10 -0.07 61 1 82 +1
29SEP26 13.50 C 0.12 0.12 0.12 0.08 -0.05 61 4 40 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.04 62 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.04 61 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.03 61 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.03 61 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.03 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.02 -0.54 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.80 -0.55 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.65 -0.51 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.44 -0.54 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.28 -0.51 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.12 -0.50 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.97 -0.51 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.83 -0.46 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.69 -0.48 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.57 -0.48 58 0 9 0
30DEC26 7.50 C 0.00 0.00 0.00 1.45 -0.47 58 0 54 0
30DEC26 7.75 C 0.00 0.00 0.00 1.34 -0.41 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.20 -0.46 56 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.15 -0.38 58 0 0 0
30DEC26 8.50 C 1.16 1.16 1.16 1.07 -0.33 58 15 45 +15
30DEC26 8.75 C 0.00 0.00 0.00 1.01 -0.28 59 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.93 -0.28 58 0 15 0
30DEC26 9.25 C 0.96 0.96 0.96 0.86 -0.32 58 15 30 +15
30DEC26 9.50 C 0.00 0.00 0.00 0.80 -0.30 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.74 -0.28 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.68 -0.27 58 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.58 -0.24 58 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.50 -0.21 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 -0.20 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 -0.17 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 -0.15 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 -0.14 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.12 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.11 58 0 45 0
30DEC26 14.50 C 0.24 0.24 0.24 0.16 -0.10 58 1 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.08 58 0 1 0
30DEC26 15.50 C 0.17 0.17 0.17 0.12 -0.07 58 34 37 +34
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.07 58 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.06 58 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.05 59 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.04 59 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.04 59 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.03 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.03 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.03 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 3.19 -0.53 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.01 -0.53 62 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.84 -0.52 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.68 -0.50 61 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.53 -0.49 61 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.36 -0.48 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.21 -0.49 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.09 -0.46 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.96 -0.46 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.84 -0.44 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.73 -0.42 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.62 -0.41 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.52 -0.40 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.42 -0.38 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.34 -0.36 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.25 -0.36 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.21 -0.31 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.14 -0.30 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.07 -0.29 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.99 -0.33 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.94 -0.30 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.83 -0.28 58 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.74 -0.25 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.65 -0.23 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 -0.21 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.51 -0.19 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 -0.18 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.16 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 -0.14 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 -0.13 58 0 20 0
29JUN27 5.00 C 0.00 0.00 0.00 3.32 -0.54 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.15 -0.53 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.99 -0.52 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.84 -0.51 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.69 -0.53 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.54 -0.50 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.41 -0.48 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.28 -0.47 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.16 -0.46 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.05 -0.44 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.94 -0.43 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.84 -0.42 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.74 -0.41 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.65 -0.39 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.56 -0.38 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.48 -0.37 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.40 -0.36 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.33 -0.35 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.26 -0.34 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.20 -0.32 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.14 -0.31 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.03 -0.29 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.93 -0.27 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.83 -0.27 56 0 0 0
29JUN27 12.00 C 1.00 1.00 1.00 0.75 -0.25 56 5 10 +5
29JUN27 12.50 C 0.00 0.00 0.00 0.68 -0.23 56 0 0 0
TOTAL CALL 1,404 17,894 +513
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.25 P 0.01 0.01 0.01 0.01 0.00 72 10 10 0
29JUN26 5.50 P 0.03 0.03 0.03 0.02 +0.01 72 20 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.02 69 0 66 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.02 65 0 31 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 +0.03 66 0 63 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 +0.04 63 0 128 0
29JUN26 6.75 P 0.15 0.15 0.14 0.16 +0.07 64 7 192 0
29JUN26 7.00 P 0.22 0.24 0.19 0.23 +0.10 64 398 509 +247
29JUN26 7.25 P 0.30 0.31 0.27 0.32 +0.13 64 379 721 +188
29JUN26 7.50 P 0.35 0.42 0.35 0.43 +0.17 64 104 374 +45
29JUN26 7.75 P 0.48 0.55 0.48 0.56 +0.21 64 26 273 -7
29JUN26 8.00 P 0.65 0.72 0.62 0.71 +0.25 64 42 213 -25
29JUN26 8.25 P 0.90 0.90 0.90 0.86 +0.28 62 50 64 -43
29JUN26 8.50 P 0.00 0.00 0.00 1.03 +0.30 59 0 302 0
29JUN26 8.75 P 1.15 1.15 1.15 1.28 +0.41 68 2 410 0
29JUN26 9.00 P 0.00 0.00 0.00 1.49 +0.41 69 0 509 0
29JUN26 9.25 P 0.00 0.00 0.00 1.71 +0.45 70 0 47 0
29JUN26 9.50 P 0.00 0.00 0.00 1.94 +0.48 72 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 2.16 +0.49 70 0 135 0
29JUN26 10.00 P 0.00 0.00 0.00 2.39 +0.50 70 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.87 +0.52 71 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 3.36 +0.58 73 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.85 +0.60 0 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 4.37 +0.62 94 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.85 +0.59 0 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 5.37 +0.64 107 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 5.85 +0.61 0 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 6.36 +0.62 111 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.85 +0.62 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.37 +0.64 130 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.85 +0.61 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.37 +0.65 141 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.85 +0.63 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.35 +0.62 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.88 +0.66 161 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.38 +0.64 166 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.85 +0.61 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.35 +0.61 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.85 +0.61 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.37 +0.63 175 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.35 +0.64 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.35 +0.62 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.35 +0.62 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.35 +0.62 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.35 +0.62 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.35 +0.60 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.35 +0.59 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.04 +0.02 62 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.07 +0.03 64 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.10 +0.04 63 0 26 0
30JUL26 6.00 P 0.11 0.11 0.11 0.14 +0.05 63 150 145 -24
30JUL26 6.25 P 0.00 0.00 0.00 0.19 +0.06 62 0 49 0
30JUL26 6.50 P 0.22 0.22 0.22 0.25 +0.08 62 1 286 0
30JUL26 6.75 P 0.00 0.00 0.00 0.32 +0.10 61 0 62 0
30JUL26 7.00 P 0.41 0.41 0.41 0.41 +0.13 61 28 93 -28
30JUL26 7.25 P 0.43 0.43 0.43 0.52 +0.16 61 1 110 +1
30JUL26 7.50 P 0.62 0.62 0.58 0.64 +0.19 61 2 69 +1
30JUL26 7.75 P 0.69 0.69 0.69 0.78 +0.23 62 1 220 +1
30JUL26 8.00 P 0.87 0.87 0.85 0.92 +0.25 61 30 232 -30
30JUL26 8.25 P 0.00 0.00 0.00 1.09 +0.29 62 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.27 +0.33 63 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 1.47 +0.36 64 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 1.67 +0.40 66 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.84 +0.37 63 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.02 +0.37 60 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.28 +0.44 65 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.50 +0.45 66 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.91 +0.46 59 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.37 +0.47 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.87 +0.53 61 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.37 +0.56 66 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.85 +0.57 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.37 +0.63 76 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.07 +0.02 64 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.10 +0.03 64 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.14 +0.05 64 0 15 0
28AUG26 5.75 P 0.00 0.00 0.00 0.18 +0.06 62 0 17 0
28AUG26 6.00 P 0.00 0.00 0.00 0.23 +0.07 62 0 15 0
28AUG26 6.25 P 0.00 0.00 0.00 0.30 +0.08 62 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.38 +0.10 62 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.46 +0.12 61 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 0.57 +0.16 62 0 31 0
28AUG26 7.25 P 0.00 0.00 0.00 0.68 +0.19 62 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 0.80 +0.21 61 0 35 0
28AUG26 7.75 P 0.00 0.00 0.00 0.94 +0.23 61 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 1.09 +0.26 62 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 1.23 +0.26 60 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.39 +0.27 60 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.60 +0.35 62 0 51 0
28AUG26 9.00 P 1.78 1.78 1.78 1.79 +0.36 63 10 8 -4
28AUG26 9.25 P 0.00 0.00 0.00 1.98 +0.38 63 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.18 +0.44 63 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.39 +0.44 64 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.58 +0.40 62 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.03 +0.49 64 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.48 +0.47 64 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.93 +0.52 63 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.40 +0.52 63 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.87 +0.54 60 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 5.37 +0.56 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.04 61 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.06 61 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 +0.08 61 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 +0.09 62 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 +0.10 61 0 18 0
29SEP26 6.25 P 0.38 0.38 0.38 0.39 +0.12 60 1 5 +1
29SEP26 6.50 P 0.00 0.00 0.00 0.47 +0.13 60 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.56 +0.14 59 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 0.67 +0.16 59 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.78 +0.18 59 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 +0.23 61 0 230 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 +0.25 61 0 73 0
29SEP26 8.00 P 1.13 1.13 1.13 1.24 +0.29 62 15 117 0
29SEP26 8.25 P 1.31 1.31 1.31 1.34 +0.30 58 15 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.53 +0.36 60 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 +0.32 60 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 +0.35 60 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.07 +0.35 60 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 +0.38 61 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.48 +0.40 61 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.68 +0.40 61 0 1 0
29SEP26 10.50 P 3.12 3.12 3.12 3.13 +0.46 63 3 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.54 +0.45 61 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.95 +0.44 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.41 +0.48 57 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 4.90 +0.51 59 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.38 +0.54 59 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 5.85 +0.55 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.36 +0.57 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.85 +0.60 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.37 +0.61 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.85 +0.61 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.37 +0.65 74 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.85 +0.63 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.35 +0.62 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.88 +0.66 84 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.38 +0.64 86 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.87 +0.63 86 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.35 +0.61 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.85 +0.61 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.37 +0.63 93 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.35 +0.62 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.35 +0.62 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.35 +0.62 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.35 +0.62 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.06 58 0 0 0
30DEC26 5.25 P 0.30 0.30 0.30 0.29 +0.08 58 1 1 +1
30DEC26 5.50 P 0.00 0.00 0.00 0.35 +0.08 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 +0.10 58 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.12 58 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.12 58 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 +0.13 58 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 +0.14 57 0 15 0
30DEC26 7.00 P 0.89 0.89 0.88 0.91 +0.16 57 30 46 +30
30DEC26 7.25 P 0.00 0.00 0.00 1.04 +0.18 57 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 +0.20 57 0 31 0
30DEC26 7.75 P 0.00 0.00 0.00 1.31 +0.21 57 0 16 0
30DEC26 8.00 P 1.43 1.43 1.43 1.46 +0.23 57 15 266 +15
30DEC26 8.25 P 1.58 1.58 1.58 1.67 +0.32 59 15 67 +15
30DEC26 8.50 P 0.00 0.00 0.00 1.80 +0.30 58 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 +0.31 57 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.13 +0.32 57 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.32 +0.34 58 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 +0.34 57 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.35 57 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 +0.35 57 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.30 +0.39 58 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.71 +0.41 58 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.13 +0.57 57 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 4.57 +0.45 57 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.02 +0.48 57 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.47 +0.48 57 0 0 0
30DEC26 13.50 P 6.01 6.01 6.01 5.94 +0.50 57 3 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.41 +0.54 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.87 +0.53 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.37 +0.52 56 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.87 +0.59 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.37 +0.60 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.85 +0.60 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.35 +0.61 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.88 +0.64 68 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.38 +0.64 70 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.87 +0.63 70 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.35 +0.61 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.85 +0.61 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.37 +0.63 75 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.35 +0.62 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.35 +0.62 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 +0.08 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.42 +0.08 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.50 +0.10 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.60 +0.12 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.68 +0.12 57 0 15 0
30MAR27 6.25 P 0.00 0.00 0.00 0.78 +0.12 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.88 +0.13 57 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.00 +0.15 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 +0.16 56 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 +0.18 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.37 +0.19 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.51 +0.20 56 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.66 +0.23 56 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.81 +0.24 55 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.03 +0.32 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.19 +0.32 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.31 +0.29 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.51 +0.32 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.67 +0.27 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.88 +0.34 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.07 +0.35 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.46 +0.37 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.85 +0.37 56 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.26 +0.38 56 0 0 0
30MAR27 12.00 P 4.71 4.71 4.71 4.68 +0.39 55 4 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.11 +0.41 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.55 +0.43 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.00 +0.45 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.46 +0.48 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.92 +0.49 53 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.44 +0.08 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.53 +0.10 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.61 +0.10 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.71 +0.12 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.81 +0.12 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.91 +0.12 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.03 +0.14 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.14 +0.15 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.26 +0.16 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.42 +0.20 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.53 +0.20 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.66 +0.20 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.81 +0.21 54 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.97 +0.23 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.13 +0.25 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.30 +0.27 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.52 +0.32 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.66 +0.29 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.84 +0.31 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.02 +0.27 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.21 +0.33 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.59 +0.35 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.99 +0.36 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.39 +0.37 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.80 +0.39 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.22 +0.40 54 0 0 0
TOTAL PUT 1,363 14,975 +384
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$ 7.02
29JUN26 4.80 C 0.00 0.00 0.00 2.24 -0.18 74 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.14 -0.18 70 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.04 -0.17 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.79 -0.17 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 -0.17 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.30 -0.16 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.03 -0.18 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.78 -0.18 0 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.54 -0.18 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.32 -0.17 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 -0.11 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.07 19 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.03 19 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 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 64 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.05 -0.18 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.80 -0.17 37 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.56 -0.17 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.32 -0.16 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.05 -0.18 20 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.81 -0.17 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.59 -0.16 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.40 -0.14 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.25 -0.09 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.14 -0.07 20 0 50 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 -0.04 20 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.07 -0.18 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.82 -0.17 34 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.60 -0.16 37 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.33 -0.16 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.07 -0.19 19 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.85 -0.16 21 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.64 -0.15 20 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.46 -0.11 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.32 -0.09 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.21 -0.07 21 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.13 -0.05 21 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 -0.13 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 -0.12 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 -0.15 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 -0.16 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 -0.15 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 -0.16 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.07 -0.19 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 -0.16 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 -0.15 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.46 -0.14 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.32 -0.12 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 -0.09 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.07 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.05 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 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 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.15 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 -0.16 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 -0.15 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 -0.15 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.08 -0.18 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.86 -0.16 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.67 -0.15 18 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 -0.14 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 -0.11 19 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 -0.08 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.07 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.06 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.03 19 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.10 -0.15 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.86 -0.15 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.61 -0.15 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.37 -0.14 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.11 -0.16 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.91 -0.15 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.74 -0.14 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 -0.11 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 -0.07 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.37 -0.10 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.08 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.07 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.06 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.04 19 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.03 19 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.10 -0.15 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.86 -0.15 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.62 -0.14 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.39 -0.13 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.18 -0.12 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.00 -0.12 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.83 -0.12 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.68 -0.12 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.55 -0.11 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.45 -0.09 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.35 -0.08 18 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 -0.05 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 -0.05 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 -0.05 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 -0.04 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
TOTAL CALL 0 2,024 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.02 19 0 109 0
29JUN26 7.00 P 0.11 0.11 0.11 0.11 +0.04 17 5 199 +5
29JUN26 7.25 P 0.00 0.00 0.00 0.28 +0.11 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 +0.14 19 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 +0.17 0 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.98 +0.18 0 0 400 0
29JUN26 8.25 P 0.00 0.00 0.00 1.23 +0.18 0 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.48 +0.18 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 +0.18 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.98 +0.18 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.23 +0.18 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 +0.19 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 +0.19 68 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.99 +0.19 72 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.48 +0.18 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.98 +0.18 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.48 +0.18 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.98 +0.18 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 +0.04 20 0 69 0
30JUL26 7.00 P 0.00 0.00 0.00 0.20 +0.08 20 0 311 0
30JUL26 7.25 P 0.00 0.00 0.00 0.34 +0.10 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.53 +0.14 20 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.74 +0.16 19 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.98 +0.17 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.23 +0.18 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.48 +0.17 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.73 +0.17 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.98 +0.17 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.23 +0.17 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.49 +0.18 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.74 +0.18 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.99 +0.18 52 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 +0.02 21 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.14 +0.05 20 0 75 0
28AUG26 7.00 P 0.00 0.00 0.00 0.24 +0.07 19 0 368 0
28AUG26 7.25 P 0.00 0.00 0.00 0.38 +0.09 19 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.57 +0.12 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.77 +0.16 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.99 +0.17 20 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.23 +0.18 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.48 +0.17 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.73 +0.17 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.98 +0.17 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.23 +0.15 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.49 +0.16 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.74 +0.18 41 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.99 +0.18 44 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 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.02 19 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.04 19 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.06 19 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.08 19 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.11 19 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.14 19 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 +0.15 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 +0.15 19 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 +0.10 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 +0.10 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 +0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.31 +0.13 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 +0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 +0.14 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.06 +0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.54 +0.13 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.03 +0.13 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.53 +0.14 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.03 +0.10 0 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 0.03 +0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 18 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.03 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.03 18 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 +0.06 18 0 32 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 +0.08 18 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 +0.10 18 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.10 17 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 +0.14 19 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 +0.15 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.11 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.60 +0.11 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 +0.10 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 +0.10 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.55 +0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.06 +0.12 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.54 +0.11 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.03 +0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.53 +0.11 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.03 +0.10 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 +0.02 18 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 +0.03 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 +0.03 18 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 +0.04 18 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.06 18 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.49 +0.07 18 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 +0.09 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 +0.08 17 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 +0.11 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 +0.13 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.39 +0.13 14 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.84 +0.11 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.08 +0.10 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.31 +0.09 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 +0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.06 +0.12 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.54 +0.11 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.03 +0.09 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.53 +0.11 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.03 +0.10 0 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 0.04 +0.01 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
29JUN27 6.00 P 0.15 0.15 0.15 0.16 +0.03 19 5 5 +5
29JUN27 6.25 P 0.23 0.23 0.23 0.23 +0.04 19 19 24 +19
29JUN27 6.50 P 0.31 0.31 0.31 0.32 +0.05 19 11 11 +11
29JUN27 6.75 P 0.00 0.00 0.00 0.43 +0.06 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.55 +0.07 19 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.69 +0.07 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.87 +0.11 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.05 +0.11 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.23 +0.10 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.41 +0.09 15 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.64 +0.10 15 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.85 +0.09 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.08 +0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.57 +0.12 0 0 0 0
TOTAL PUT 40 3,231 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 21.88
29JUN26 16.00 C 0.00 0.00 0.00 5.98 -0.46 72 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.48 -0.48 65 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.93 -0.57 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.51 -0.52 58 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.95 -0.49 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.50 -0.56 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.03 -0.59 43 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 2.61 -0.47 44 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 2.21 -0.45 44 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.51 -0.41 43 0 154 0
29JUN26 22.00 C 0.95 0.99 0.95 0.99 -0.34 44 4 308 +4
29JUN26 23.00 C 0.68 0.75 0.63 0.60 -0.28 44 54 509 +18
29JUN26 24.00 C 0.50 0.50 0.41 0.33 -0.22 44 27 423 +5
29JUN26 25.00 C 0.33 0.33 0.28 0.18 -0.14 44 60 579 0
29JUN26 26.00 C 0.20 0.20 0.19 0.09 -0.09 44 16 762 +6
29JUN26 27.00 C 0.13 0.13 0.13 0.04 -0.06 44 25 605 +5
29JUN26 28.00 C 0.11 0.11 0.10 0.02 -0.03 44 21 661 +1
29JUN26 29.00 C 0.07 0.07 0.07 0.01 -0.02 45 18 403 0
29JUN26 30.00 C 0.05 0.05 0.05 0.01 -0.01 50 34 524 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,677 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 116 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 6.03 -0.41 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.54 -0.53 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.02 -0.48 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.63 -0.40 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.25 -0.40 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.84 -0.48 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.35 -0.47 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.97 -0.42 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.62 -0.41 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.00 -0.36 43 0 8 0
30JUL26 22.00 C 0.00 0.00 0.00 1.53 -0.29 45 0 114 0
30JUL26 23.00 C 1.17 1.17 1.17 1.11 -0.27 44 3 119 +3
30JUL26 24.00 C 0.85 0.85 0.85 0.78 -0.23 44 20 184 0
30JUL26 25.00 C 0.63 0.63 0.63 0.54 -0.18 44 30 339 0
30JUL26 26.00 C 0.00 0.00 0.00 0.36 -0.14 44 0 184 0
30JUL26 27.00 C 0.00 0.00 0.00 0.24 -0.11 44 0 274 0
30JUL26 28.00 C 0.00 0.00 0.00 0.16 -0.07 44 0 260 0
30JUL26 29.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 152 0
30JUL26 30.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 172 0
30JUL26 31.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 3 0
30JUL26 33.00 C 0.10 0.10 0.10 0.02 -0.01 45 4 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 44 0
28AUG26 16.00 C 0.00 0.00 0.00 6.10 -0.54 44 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.63 -0.49 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.22 -0.54 44 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.86 -0.47 47 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.40 -0.44 44 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.04 -0.49 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.65 -0.44 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.34 -0.39 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.03 -0.43 46 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.49 -0.27 47 0 197 0
28AUG26 22.00 C 0.00 0.00 0.00 1.98 -0.34 46 0 431 0
28AUG26 23.00 C 0.00 0.00 0.00 1.53 -0.31 46 0 426 0
28AUG26 24.00 C 0.00 0.00 0.00 1.21 -0.25 46 0 301 0
28AUG26 25.00 C 0.93 0.93 0.93 0.94 -0.20 46 15 132 +15
28AUG26 26.00 C 0.79 0.80 0.79 0.71 -0.17 46 60 73 -15
28AUG26 27.00 C 0.00 0.00 0.00 0.53 -0.15 46 0 79 0
28AUG26 28.00 C 0.00 0.00 0.00 0.40 -0.11 46 0 153 0
28AUG26 29.00 C 0.00 0.00 0.00 0.29 -0.10 46 0 155 0
28AUG26 30.00 C 0.00 0.00 0.00 0.22 -0.07 46 0 127 0
28AUG26 31.00 C 0.00 0.00 0.00 0.16 -0.05 46 0 75 0
28AUG26 32.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 66 0
28AUG26 33.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 26 0
28AUG26 34.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 6.29 -0.49 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.86 -0.48 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.45 -0.44 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.00 -0.53 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.62 -0.47 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.34 -0.41 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.98 -0.38 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.62 -0.40 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.20 -0.51 42 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 2.75 -0.29 45 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.30 -0.26 45 0 180 0
29SEP26 23.00 C 0.00 0.00 0.00 1.84 -0.25 45 0 104 0
29SEP26 24.00 C 0.00 0.00 0.00 1.52 -0.18 45 0 693 0
29SEP26 25.00 C 1.20 1.20 1.20 1.22 -0.15 45 2 407 0
29SEP26 26.00 C 0.00 0.00 0.00 0.97 -0.12 45 0 453 0
29SEP26 27.00 C 0.00 0.00 0.00 0.77 -0.10 45 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.60 -0.08 45 0 266 0
29SEP26 29.00 C 0.00 0.00 0.00 0.47 -0.06 45 0 149 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.05 45 0 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.28 -0.04 45 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.03 45 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 0.00 45 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 0.00 46 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 0.00 46 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 0.00 45 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 6.81 -0.38 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.36 -0.44 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.01 -0.41 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.59 -0.50 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.27 -0.45 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.92 -0.42 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.66 -0.37 45 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.30 -0.40 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.01 -0.42 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 3.47 -0.36 44 40 40 +40
30DEC26 22.00 C 0.00 0.00 0.00 3.05 -0.28 44 40 40 +25
30DEC26 23.00 C 0.00 0.00 0.00 2.65 -0.21 45 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.30 -0.24 45 0 100 0
30DEC26 25.00 C 2.13 2.13 2.13 1.94 -0.25 44 1 40 +1
30DEC26 26.00 C 0.00 0.00 0.00 1.68 -0.20 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.44 -0.17 44 0 141 0
30DEC26 28.00 C 0.00 0.00 0.00 1.22 -0.16 44 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.04 -0.14 44 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.88 -0.12 44 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 -0.10 44 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.63 -0.09 44 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 -0.08 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.45 -0.07 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.38 -0.06 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.32 -0.05 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 -0.04 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 -0.04 44 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 7.22 -0.36 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.85 -0.41 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.52 -0.40 47 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.08 -0.48 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.76 -0.51 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.52 -0.37 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.23 -0.35 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.93 -0.33 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.66 -0.34 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.07 -0.39 44 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.61 -0.36 43 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.20 -0.33 43 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.86 -0.29 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.55 -0.28 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.24 -0.27 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 1.98 -0.24 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.74 -0.23 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.53 -0.21 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.35 -0.18 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.18 -0.17 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.04 -0.16 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.91 -0.14 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.80 -0.13 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.70 -0.12 43 0 8 0
29JUN27 16.00 C 0.00 0.00 0.00 7.55 -0.38 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.20 -0.36 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.87 -0.38 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.55 -0.35 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.23 -0.42 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.93 -0.40 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.65 -0.33 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.32 -0.44 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.06 -0.38 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.56 -0.37 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.11 -0.35 44 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 3.70 -0.34 43 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 3.34 -0.31 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.01 -0.30 43 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 2.72 -0.28 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.46 -0.25 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.20 -0.25 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.98 -0.22 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.78 -0.21 43 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 1.58 -0.21 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.43 -0.17 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.29 -0.17 43 0 0 0
TOTAL CALL 474 16,456 +108
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 13 0
29JUN26 18.00 P 0.05 0.06 0.05 0.05 0.00 45 92 138 +44
29JUN26 18.50 P 0.08 0.08 0.08 0.08 +0.01 45 63 111 -15
29JUN26 19.00 P 0.12 0.12 0.12 0.12 +0.01 44 60 108 +32
29JUN26 19.50 P 0.20 0.20 0.19 0.19 +0.02 43 28 108 -12
29JUN26 20.00 P 0.30 0.30 0.27 0.28 +0.02 43 663 865 +511
29JUN26 21.00 P 0.60 0.60 0.55 0.58 +0.07 43 322 593 +242
29JUN26 22.00 P 1.06 1.11 1.00 1.03 +0.12 43 56 644 +2
29JUN26 23.00 P 1.77 1.77 1.62 1.66 +0.19 43 76 712 -61
29JUN26 24.00 P 0.00 0.00 0.00 2.41 +0.22 44 0 1,167 0
29JUN26 25.00 P 0.00 0.00 0.00 3.35 +0.35 51 0 427 0
29JUN26 26.00 P 0.00 0.00 0.00 4.24 +0.47 51 0 107 0
29JUN26 27.00 P 0.00 0.00 0.00 5.20 +0.46 54 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 6.25 +0.54 67 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 7.13 +0.47 54 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 8.12 +0.48 0 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 9.12 +0.48 0 0 1,500 -12
29JUN26 32.00 P 0.00 0.00 0.00 10.12 +0.47 0 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 11.13 +0.49 74 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 12.12 +0.48 0 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 13.19 +0.55 100 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.13 +0.49 88 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.12 +0.48 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.12 +0.48 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.12 +0.48 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.12 +0.48 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.12 +0.48 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.20 +0.56 132 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.14 +0.50 119 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.12 +0.45 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.12 +0.48 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.12 +0.41 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.12 +0.46 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.18 +0.54 149 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.12 +0.42 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.12 +0.48 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.15 +0.02 44 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.21 +0.03 44 0 39 0
30JUL26 18.50 P 0.00 0.00 0.00 0.28 +0.03 43 0 49 0
30JUL26 19.00 P 0.00 0.00 0.00 0.38 +0.04 43 0 67 0
30JUL26 19.50 P 0.00 0.00 0.00 0.50 +0.06 43 0 32 0
30JUL26 20.00 P 0.52 0.64 0.52 0.64 +0.08 43 40 138 +30
30JUL26 21.00 P 0.00 0.00 0.00 1.02 +0.13 43 0 176 0
30JUL26 22.00 P 1.42 1.42 1.42 1.47 +0.13 42 10 246 +10
30JUL26 23.00 P 0.00 0.00 0.00 2.13 +0.24 44 0 337 0
30JUL26 24.00 P 0.00 0.00 0.00 2.81 +0.29 44 0 238 0
30JUL26 25.00 P 0.00 0.00 0.00 3.55 +0.30 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 4.39 +0.35 43 0 13 0
30JUL26 27.00 P 0.00 0.00 0.00 5.25 +0.21 42 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 6.25 +0.35 47 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.19 +0.38 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.14 +0.38 45 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.27 +0.54 62 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 10.12 +0.40 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.13 +0.49 54 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.12 +0.43 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.20 +0.03 46 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.26 +0.03 46 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 0.33 +0.02 45 0 30 0
28AUG26 18.00 P 0.00 0.00 0.00 0.42 +0.03 45 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.54 +0.07 45 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.66 +0.06 45 0 107 0
28AUG26 19.50 P 0.00 0.00 0.00 0.81 +0.09 45 0 218 0
28AUG26 20.00 P 0.00 0.00 0.00 0.98 +0.10 45 0 199 0
28AUG26 21.00 P 1.35 1.35 1.35 1.38 +0.12 44 2 72 +2
28AUG26 22.00 P 1.84 1.92 1.84 1.89 +0.19 45 101 61 -75
28AUG26 23.00 P 2.50 2.50 2.50 2.44 +0.17 44 10 90 0
28AUG26 24.00 P 0.00 0.00 0.00 3.17 +0.16 46 0 15 0
28AUG26 25.00 P 0.00 0.00 0.00 3.92 +0.27 46 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 4.73 +0.31 47 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.57 +0.40 47 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 6.40 +0.36 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.34 +0.35 48 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.18 +0.38 43 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.27 +0.50 52 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.18 +0.46 49 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.13 +0.43 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.18 +0.46 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 +0.05 45 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 +0.07 45 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 +0.07 45 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 +0.10 45 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.61 +0.10 45 0 30 0
29SEP26 18.50 P 0.74 0.74 0.74 0.72 +0.09 44 3 39 +3
29SEP26 19.00 P 0.00 0.00 0.00 0.88 +0.11 44 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 1.04 +0.11 44 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 1.23 +0.13 44 0 280 0
29SEP26 21.00 P 1.60 1.60 1.60 1.63 +0.13 43 2 250 +2
29SEP26 22.00 P 0.00 0.00 0.00 2.13 +0.17 43 0 275 0
29SEP26 23.00 P 0.00 0.00 0.00 2.73 +0.32 44 0 113 0
29SEP26 24.00 P 0.00 0.00 0.00 3.39 +0.38 44 0 175 0
29SEP26 25.00 P 0.00 0.00 0.00 4.05 +0.27 43 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 4.91 +0.30 45 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.68 +0.28 44 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 6.54 +0.31 45 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 7.41 +0.35 45 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 8.34 +0.41 46 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 9.28 +0.41 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.18 +0.37 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.15 +0.40 44 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 12.18 +0.46 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.19 +0.48 52 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 14.15 +0.49 51 0 0 -1
29SEP26 37.00 P 0.00 0.00 0.00 15.29 +0.65 63 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.13 +0.46 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.12 +0.48 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 18.12 +0.46 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.12 +0.46 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.20 +0.56 69 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.14 +0.47 65 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.24 +0.57 76 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.12 +0.43 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.12 +0.41 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 +0.06 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 +0.06 44 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.79 +0.08 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.92 +0.08 44 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.07 +0.08 44 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.22 +0.07 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.40 +0.09 44 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.59 +0.10 43 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.80 +0.11 43 0 157 0
30DEC26 21.00 P 0.00 0.00 0.00 2.25 +0.14 43 40 62 0
30DEC26 22.00 P 0.00 0.00 0.00 2.77 +0.17 43 40 218 +40
30DEC26 23.00 P 0.00 0.00 0.00 3.35 +0.20 43 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.95 +0.18 43 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 4.67 +0.23 43 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.42 +0.28 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 6.14 +0.24 43 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.94 +0.25 43 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.79 +0.29 44 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.63 +0.32 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.50 +0.26 43 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.38 +0.28 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.46 +0.52 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.38 +0.49 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.19 +0.45 43 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 14.18 +0.42 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.29 +0.57 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.14 +0.47 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.12 +0.47 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.13 +0.47 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.12 +0.46 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.20 +0.56 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 +0.04 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 +0.06 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 1.11 +0.06 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.27 +0.09 44 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.43 +0.08 43 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.61 +0.09 43 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.79 +0.10 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.00 +0.12 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.21 +0.12 43 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 2.80 +0.14 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.21 +0.18 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.85 +0.26 43 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 4.46 +0.27 43 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 5.10 +0.25 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.79 +0.24 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.55 +0.25 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.33 +0.27 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.14 +0.30 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.89 +0.24 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.74 +0.27 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.59 +0.27 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.54 +0.35 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.40 +0.33 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.35 +0.39 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.10 +0.06 43 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.25 +0.06 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.42 +0.07 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.58 +0.05 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.76 +0.09 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.95 +0.09 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.16 +0.12 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.37 +0.13 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.59 +0.10 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.08 +0.13 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.61 +0.15 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.18 +0.18 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.80 +0.19 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.47 +0.23 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.18 +0.25 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.88 +0.23 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.65 +0.24 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.43 +0.29 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.18 +0.22 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.99 +0.28 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.86 +0.31 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.68 +0.24 41 0 0 0
TOTAL PUT 1,608 12,482 +742
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$ 46.94
05JUN26 36.00 C 0.00 0.00 0.00 11.10 +0.21 316 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 10.10 +0.21 289 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 9.10 +0.21 263 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 8.10 +0.21 236 0 0 0
05JUN26 40.00 C 0.00 0.00 0.00 7.11 +0.21 214 0 0 0
05JUN26 41.00 C 0.00 0.00 0.00 6.12 +0.21 190 0 0 0
05JUN26 42.00 C 0.00 0.00 0.00 5.12 +0.21 164 0 0 0
05JUN26 43.00 C 0.00 0.00 0.00 4.11 +0.18 135 0 55 0
05JUN26 44.00 C 0.00 0.00 0.00 3.14 +0.14 114 0 421 0
05JUN26 45.00 C 0.00 0.00 0.00 2.23 +0.08 100 0 642 0
05JUN26 46.00 C 1.50 1.50 0.69 1.39 +0.01 86 25 345 +15
05JUN26 47.00 C 0.91 0.91 0.36 0.76 -0.15 80 1,898 3,549 +956
05JUN26 48.00 C 0.56 0.61 0.19 0.40 -0.16 82 1,234 3,517 +672
05JUN26 49.00 C 0.36 0.36 0.14 0.20 -0.14 86 369 753 +107
05JUN26 50.00 C 0.25 0.25 0.05 0.10 -0.10 91 303 1,558 +45
05JUN26 52.50 C 0.03 0.04 0.02 0.02 -0.03 104 142 1,287 -136
05JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 127 0 300 0
05JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 158 0 10 0
05JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 213 0 3 0
05JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 10.10 +0.21 99 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 9.10 +0.21 90 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 8.10 +0.21 81 0 0 0
12JUN26 40.00 C 0.00 0.00 0.00 7.11 +0.21 73 0 0 0
12JUN26 41.00 C 0.00 0.00 0.00 6.12 +0.21 65 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 5.12 +0.16 56 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 4.36 +0.16 63 0 0 0
12JUN26 44.00 C 0.00 0.00 0.00 3.50 +0.10 59 0 15 0
12JUN26 45.00 C 0.00 0.00 0.00 2.76 +0.06 58 0 11 0
12JUN26 46.00 C 1.63 2.18 1.63 2.15 +0.05 59 551 552 +546
12JUN26 47.00 C 1.20 1.62 1.02 1.61 +0.02 58 1,031 1,113 +929
12JUN26 48.00 C 1.24 1.32 0.76 1.21 +0.01 59 80 266 +34
12JUN26 49.00 C 0.97 1.00 0.61 0.90 -0.01 61 55 206 +26
12JUN26 50.00 C 0.80 0.80 0.41 0.66 -0.02 62 456 873 -12
12JUN26 52.50 C 0.38 0.38 0.21 0.31 -0.02 66 374 496 +60
12JUN26 55.00 C 0.20 0.20 0.11 0.15 -0.01 70 344 959 +105
12JUN26 57.50 C 0.11 0.11 0.10 0.07 -0.02 73 70 55 -10
12JUN26 60.00 C 0.07 0.07 0.07 0.04 -0.01 78 100 451 +100
12JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 81 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.03 +0.14 142 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.04 +0.11 137 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.09 +0.19 142 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.05 +0.12 124 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.94 0.00 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.30 +0.34 146 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.15 +0.19 121 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.17 +0.26 116 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.18 +0.24 110 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.16 +0.21 101 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 16.31 +0.34 109 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.00 +0.07 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.33 +0.44 96 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.14 +0.14 74 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.37 +0.33 85 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.28 +0.20 73 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.28 +0.25 67 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.10 +0.08 48 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 8.29 +0.36 56 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 7.23 +0.20 46 0 446 0
29JUN26 41.00 C 5.62 6.47 5.50 6.36 +0.02 47 60 251 +60
29JUN26 42.00 C 0.00 0.00 0.00 5.67 +0.17 51 0 286 0
29JUN26 43.00 C 4.95 4.95 4.95 4.86 +0.13 50 2 714 0
29JUN26 44.00 C 0.00 0.00 0.00 4.15 +0.11 50 0 1,937 0
29JUN26 45.00 C 3.50 3.60 3.50 3.49 +0.04 49 6 3,925 +1
29JUN26 46.00 C 2.56 2.95 2.23 2.95 +0.12 50 167 7,835 +105
29JUN26 47.00 C 2.40 2.62 1.84 2.49 +0.01 51 200 2,978 +140
29JUN26 48.00 C 2.08 2.08 1.57 2.06 -0.02 51 198 2,720 +114
29JUN26 49.00 C 1.82 1.83 1.24 1.75 +0.01 53 400 3,400 +102
29JUN26 50.00 C 1.46 1.55 1.02 1.46 +0.02 54 536 7,276 +150
29JUN26 52.50 C 0.94 0.98 0.66 0.93 +0.02 56 2,223 8,751 +1,383
29JUN26 55.00 C 0.64 0.68 0.41 0.59 +0.03 58 466 6,548 +153
29JUN26 57.50 C 0.46 0.47 0.27 0.38 +0.03 60 93 14,905 +40
29JUN26 60.00 C 0.33 0.33 0.22 0.25 +0.03 63 216 19,551 +80
29JUN26 62.50 C 0.19 0.22 0.19 0.17 +0.02 65 111 5,596 -31
29JUN26 65.00 C 0.10 0.10 0.10 0.12 +0.02 68 2 4,357 -2
29JUN26 67.50 C 0.09 0.09 0.09 0.09 +0.02 70 5 1,647 -5
29JUN26 70.00 C 0.00 0.00 0.00 0.06 +0.01 72 0 2,345 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 +0.01 75 0 1,325 0
29JUN26 75.00 C 0.06 0.06 0.06 0.04 +0.01 78 20 12,278 +20
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 79 0 1,178 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 80 0 2,938 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 104 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 107 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 109 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 112 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 115 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 117 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 122 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 127 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 129 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 131 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 26.23 +0.34 138 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 25.24 +0.31 132 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 24.24 +0.34 125 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 23.17 +0.22 112 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 22.24 +0.30 112 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 21.30 +0.34 109 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 20.24 +0.28 99 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 19.25 +0.34 94 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 18.26 +0.32 89 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 17.19 +0.24 80 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 16.31 +0.34 82 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.27 +0.34 74 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.33 +0.39 73 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.31 +0.31 67 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.37 +0.33 64 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 11.28 +0.20 56 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 10.40 +0.37 56 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 9.46 +0.34 53 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 8.38 -0.13 46 0 30 0
30JUL26 40.00 C 7.00 7.00 7.00 7.74 +0.20 50 4 30 -4
30JUL26 41.00 C 0.00 0.00 0.00 6.96 +0.20 50 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.21 +0.18 49 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 5.49 +0.13 48 0 563 0
30JUL26 44.00 C 0.00 0.00 0.00 4.86 +0.10 48 0 656 0
30JUL26 45.00 C 3.78 3.78 3.78 4.32 +0.07 49 15 1,382 +15
30JUL26 46.00 C 3.83 3.83 3.83 3.83 +0.09 49 15 1,434 +15
30JUL26 47.00 C 3.34 3.44 2.89 3.42 +0.16 50 85 1,570 +81
30JUL26 48.00 C 2.59 3.07 2.59 2.99 +0.06 50 138 6,337 +55
30JUL26 49.00 C 2.57 2.70 2.10 2.68 +0.10 51 469 4,382 +136
30JUL26 50.00 C 2.30 2.38 1.95 2.35 +0.05 51 111 1,498 +51
30JUL26 52.50 C 1.71 1.71 1.35 1.72 +0.01 52 312 2,652 +193
30JUL26 55.00 C 1.21 1.32 1.03 1.25 -0.05 53 64 5,897 -10
30JUL26 57.50 C 0.99 0.99 0.81 0.92 -0.10 54 19 2,914 +17
30JUL26 60.00 C 0.83 0.83 0.60 0.67 -0.10 55 159 5,744 -25
30JUL26 62.50 C 0.48 0.48 0.47 0.50 -0.11 56 27 2,200 +27
30JUL26 65.00 C 0.38 0.48 0.38 0.38 -0.11 57 61 2,123 +16
30JUL26 67.50 C 0.00 0.00 0.00 0.29 -0.12 59 0 930 0
30JUL26 70.00 C 0.00 0.00 0.00 0.22 -0.12 60 0 227 0
30JUL26 72.50 C 0.00 0.00 0.00 0.17 -0.13 61 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.13 -0.13 62 0 377 0
28AUG26 21.00 C 0.00 0.00 0.00 26.23 +0.33 116 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 25.24 +0.31 110 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 24.24 +0.34 104 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 23.17 +0.22 94 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 22.24 +0.30 93 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 21.30 +0.34 91 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 20.24 +0.28 83 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 19.25 +0.34 79 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 18.26 +0.28 75 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 17.19 +0.21 67 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 16.31 +0.34 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.27 +0.31 62 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.33 +0.34 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.34 +0.33 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.42 +0.33 55 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.44 +0.24 51 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.48 +0.12 48 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.57 +0.11 46 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.79 +0.05 47 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.09 +0.08 47 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.43 +0.08 48 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.04 +0.34 52 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 6.34 +0.15 50 0 131 0
28AUG26 44.00 C 0.00 0.00 0.00 5.74 +0.10 50 0 325 0
28AUG26 45.00 C 4.60 4.80 4.60 5.24 +0.09 50 30 456 0
28AUG26 46.00 C 0.00 0.00 0.00 4.77 +0.06 50 0 484 0
28AUG26 47.00 C 4.28 4.28 4.28 4.33 +0.05 50 3 617 -3
28AUG26 48.00 C 3.52 3.52 3.52 3.94 +0.07 51 1 873 0
28AUG26 49.00 C 3.18 3.71 3.18 3.58 +0.03 51 36 767 -1
28AUG26 50.00 C 3.23 3.30 3.23 3.24 +0.01 51 125 1,085 +91
28AUG26 52.50 C 2.58 2.63 2.25 2.57 -0.01 52 9 1,184 -2
28AUG26 55.00 C 1.92 1.92 1.92 2.02 -0.03 53 15 1,399 0
28AUG26 57.50 C 0.00 0.00 0.00 1.58 -0.05 54 0 823 0
28AUG26 60.00 C 1.32 1.32 1.10 1.24 -0.06 54 55 838 +26
28AUG26 62.50 C 0.95 0.95 0.95 0.99 -0.07 55 4 701 +2
28AUG26 65.00 C 0.81 0.81 0.75 0.79 -0.06 56 43 855 0
28AUG26 67.50 C 0.70 0.70 0.66 0.63 -0.07 57 100 369 0
28AUG26 70.00 C 0.00 0.00 0.00 0.51 -0.07 57 0 247 0
28AUG26 72.50 C 0.46 0.46 0.46 0.41 -0.08 58 30 1,236 0
28AUG26 75.00 C 0.43 0.44 0.38 0.34 -0.07 59 12 252 +1
29SEP26 21.00 C 0.00 0.00 0.00 26.23 +0.32 100 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 25.24 +0.31 95 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 24.24 +0.32 90 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 23.17 +0.22 81 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 22.24 +0.30 80 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.30 +0.34 78 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.24 +0.28 71 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.25 +0.34 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.26 +0.28 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.19 +0.21 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.31 +0.34 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.27 +0.31 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.33 +0.31 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.34 +0.14 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.66 +0.26 52 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 11.70 +0.09 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.95 +0.19 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.14 +0.11 48 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 9.38 +0.01 48 0 1 0
29SEP26 40.00 C 8.70 8.70 8.70 8.61 +0.02 47 1 46 -1
29SEP26 41.00 C 0.00 0.00 0.00 8.09 +0.14 48 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 7.47 +0.10 48 0 809 0
29SEP26 43.00 C 6.50 6.50 6.50 7.01 +0.06 49 1 466 0
29SEP26 44.00 C 0.00 0.00 0.00 6.47 +0.13 49 0 977 0
29SEP26 45.00 C 5.51 5.51 5.51 5.97 +0.10 49 15 2,134 0
29SEP26 46.00 C 5.56 5.56 5.56 5.51 +0.10 50 15 539 +15
29SEP26 47.00 C 4.99 5.12 4.91 5.08 +0.05 50 38 7,425 -38
29SEP26 48.00 C 0.00 0.00 0.00 4.67 +0.04 50 0 1,140 0
29SEP26 49.00 C 0.00 0.00 0.00 4.34 +0.09 50 0 869 0
29SEP26 50.00 C 3.50 3.50 3.50 4.00 +0.08 50 1 2,530 +1
29SEP26 52.50 C 3.11 3.11 2.90 3.29 +0.06 51 26 3,217 -25
29SEP26 55.00 C 0.00 0.00 0.00 2.66 +0.02 52 0 2,718 0
29SEP26 57.50 C 2.00 2.22 1.93 2.18 +0.01 52 17 1,875 -12
29SEP26 60.00 C 1.85 1.85 1.84 1.79 +0.01 53 52 3,425 +50
29SEP26 62.50 C 0.00 0.00 0.00 1.44 -0.01 53 0 973 0
29SEP26 65.00 C 1.25 1.25 1.25 1.20 -0.02 54 20 4,224 +20
29SEP26 67.50 C 1.10 1.10 1.10 0.98 -0.02 54 2 2,077 0
29SEP26 70.00 C 0.00 0.00 0.00 0.82 -0.02 55 0 2,214 0
29SEP26 72.50 C 0.00 0.00 0.00 0.68 -0.02 56 0 482 0
29SEP26 75.00 C 0.73 0.73 0.73 0.57 -0.03 56 3 584 +3
29SEP26 77.50 C 0.00 0.00 0.00 0.47 -0.03 57 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.41 -0.02 57 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.34 -0.03 58 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.29 -0.03 58 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.26 -0.02 59 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.22 -0.03 60 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.19 -0.02 60 0 312 0
29SEP26 95.00 C 0.26 0.26 0.26 0.17 -0.02 61 5 204 -5
29SEP26 97.50 C 0.00 0.00 0.00 0.15 -0.02 62 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.13 -0.02 62 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.12 -0.02 63 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 -0.01 64 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.10 -0.01 64 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 -0.01 65 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.08 -0.01 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.07 -0.01 66 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 -0.01 66 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.05 -0.01 66 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 -0.01 66 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 26.23 +0.32 74 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 25.24 +0.31 71 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 24.24 +0.32 67 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 23.17 +0.22 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.24 +0.22 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.30 +0.26 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.24 +0.11 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.44 +0.13 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.51 +0.07 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.60 +0.02 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.80 +0.06 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.94 +0.01 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.14 +0.02 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.32 -0.02 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.64 +0.10 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.94 +0.05 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.16 -0.04 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.58 +0.11 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.96 +0.11 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.35 +0.08 49 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 9.87 +0.24 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.02 -0.12 47 0 106 0
30DEC26 43.00 C 8.50 8.50 8.50 8.49 -0.06 47 1 264 0
30DEC26 44.00 C 0.00 0.00 0.00 8.05 0.00 47 0 219 0
30DEC26 45.00 C 7.55 7.55 7.55 7.84 +0.15 49 8 789 -8
30DEC26 46.00 C 6.90 7.40 6.77 7.40 +0.16 50 17 188 +3
30DEC26 47.00 C 0.00 0.00 0.00 6.98 +0.15 50 0 4,139 0
30DEC26 48.00 C 0.00 0.00 0.00 6.52 +0.06 49 0 1,512 0
30DEC26 49.00 C 0.00 0.00 0.00 6.15 +0.14 49 0 710 0
30DEC26 50.00 C 5.33 5.89 5.33 5.79 +0.09 50 9 2,680 -2
30DEC26 52.50 C 4.67 4.67 4.67 5.00 +0.08 50 7 841 0
30DEC26 55.00 C 4.00 4.00 4.00 4.33 +0.02 50 1 1,244 0
30DEC26 57.50 C 0.00 0.00 0.00 3.82 +0.07 51 0 2,552 0
30DEC26 60.00 C 3.10 3.30 2.92 3.30 +0.05 51 43 7,347 0
30DEC26 62.50 C 0.00 0.00 0.00 2.90 +0.07 52 0 672 0
30DEC26 65.00 C 0.00 0.00 0.00 2.59 +0.10 53 0 1,076 0
30DEC26 67.50 C 0.00 0.00 0.00 2.31 +0.14 53 0 704 0
30DEC26 70.00 C 0.00 0.00 0.00 2.05 +0.14 54 0 650 0
30DEC26 72.50 C 0.00 0.00 0.00 1.86 +0.17 55 0 868 0
30DEC26 75.00 C 1.44 1.44 1.44 1.69 +0.22 56 5 2,157 0
30DEC26 77.50 C 0.00 0.00 0.00 1.53 +0.21 57 0 421 0
30DEC26 80.00 C 1.11 1.11 1.11 1.40 +0.22 57 2 366 0
30DEC26 82.50 C 0.00 0.00 0.00 1.30 +0.27 58 0 181 0
30DEC26 85.00 C 0.00 0.00 0.00 1.19 +0.25 59 0 2,209 0
30DEC26 87.50 C 0.00 0.00 0.00 1.09 +0.24 59 0 94 0
30DEC26 90.00 C 0.81 0.81 0.81 1.03 +0.27 60 1 136 -1
30DEC26 92.50 C 0.00 0.00 0.00 0.97 +0.29 61 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.91 +0.28 62 0 314 0
30DEC26 97.50 C 0.00 0.00 0.00 0.85 +0.28 63 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.79 +0.27 63 0 351 0
30DEC26 102.50 C 0.00 0.00 0.00 0.75 +0.28 64 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.72 +0.28 65 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.69 +0.28 65 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.67 +0.29 66 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.64 +0.29 67 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.61 +0.29 68 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.59 +0.29 69 0 0 0
30DEC26 120.00 C 0.39 0.39 0.39 0.56 +0.28 69 5 8 +4
30DEC26 122.50 C 0.00 0.00 0.00 0.55 +0.28 70 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.54 +0.29 71 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.53 +0.29 72 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.52 +0.30 72 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.51 +0.30 73 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.50 +0.30 74 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.49 +0.30 74 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.48 +0.30 75 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.47 +0.30 76 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.46 +0.30 77 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.45 +0.30 77 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.44 +0.30 78 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 26.24 +0.09 60 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 25.39 +0.19 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 24.50 +0.23 59 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 23.60 +0.19 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 22.72 +0.19 57 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 21.86 +0.20 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.89 +0.07 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 20.07 +0.13 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 19.27 +0.17 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 18.42 +0.10 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 17.70 +0.14 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.89 +0.09 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.19 +0.10 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.48 +0.12 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.98 +0.34 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.11 +0.12 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 13.46 +0.09 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.82 +0.14 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 12.25 +0.15 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.64 +0.06 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 11.63 +0.58 52 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 10.60 +0.05 49 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 10.10 +0.05 49 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 9.48 -0.07 48 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 9.31 +0.14 50 0 1,463 0
30MAR27 46.00 C 0.00 0.00 0.00 8.98 +0.24 50 0 3,024 0
30MAR27 47.00 C 0.00 0.00 0.00 8.41 +0.10 49 0 2,073 0
30MAR27 48.00 C 0.00 0.00 0.00 7.91 -0.01 49 0 1,349 0
30MAR27 49.00 C 0.00 0.00 0.00 7.69 +0.13 50 0 2 0
30MAR27 50.00 C 0.00 0.00 0.00 7.34 +0.11 50 0 202 0
30MAR27 52.50 C 0.00 0.00 0.00 6.52 +0.09 50 0 1,552 0
30MAR27 55.00 C 0.00 0.00 0.00 5.77 +0.05 50 0 2,967 0
30MAR27 57.50 C 0.00 0.00 0.00 5.15 +0.05 50 0 2,040 0
30MAR27 60.00 C 0.00 0.00 0.00 4.61 +0.11 51 0 228 0
30MAR27 62.50 C 0.00 0.00 0.00 4.14 +0.12 51 0 161 0
30MAR27 65.00 C 0.00 0.00 0.00 3.79 +0.22 52 0 155 0
30MAR27 67.50 C 3.31 3.31 3.31 3.44 +0.27 52 15 53 0
30MAR27 70.00 C 3.07 3.07 3.07 3.16 +0.32 53 6 122 +6
30MAR27 72.50 C 0.00 0.00 0.00 2.92 +0.41 54 0 105 0
30MAR27 75.00 C 0.00 0.00 0.00 2.68 +0.49 54 0 28 0
30MAR27 77.50 C 0.00 0.00 0.00 2.47 +0.50 55 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 2.32 +0.57 55 0 66 0
30MAR27 82.50 C 0.00 0.00 0.00 2.16 +0.58 56 0 76 0
30MAR27 85.00 C 0.00 0.00 0.00 2.01 +0.58 57 0 139 0
29JUN27 36.00 C 0.00 0.00 0.00 15.07 +0.13 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.47 +0.08 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.89 +0.14 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.53 +0.33 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.77 +0.09 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.48 +0.35 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.83 +0.12 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.35 +0.12 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.87 +0.10 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.46 +0.08 49 0 36 0
29JUN27 46.00 C 9.42 9.42 9.42 10.15 +0.18 50 8 47 +8
29JUN27 47.00 C 9.03 9.03 9.03 9.64 +0.07 49 15 45 +15
29JUN27 48.00 C 8.66 8.66 8.66 9.25 +0.10 49 15 46 +15
29JUN27 49.00 C 8.31 8.31 8.31 8.97 +0.17 50 15 112 +15
29JUN27 50.00 C 0.00 0.00 0.00 8.38 -0.08 48 67 99 +67
29JUN27 52.50 C 0.00 0.00 0.00 7.81 +0.15 50 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 7.01 +0.05 50 67 67 +67
29JUN27 57.50 C 0.00 0.00 0.00 6.46 +0.12 50 0 45 0
29JUN27 60.00 C 5.50 5.70 5.38 5.81 +0.03 50 3 7 +1
29JUN27 62.50 C 0.00 0.00 0.00 5.36 +0.11 51 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 4.94 +0.11 51 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 4.61 +0.18 52 0 60 0
29JUN27 70.00 C 4.40 4.40 3.80 4.29 +0.21 52 27 47 +27
TOTAL CALL 14,212 315,143 +6,653
05JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 187 0 11 0
05JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 169 0 30 0
05JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 150 0 245 0
05JUN26 40.00 P 0.01 0.01 0.01 0.01 0.00 131 20 630 -10
05JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 113 0 74 0
05JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 106 0 456 0
05JUN26 43.00 P 0.05 0.08 0.05 0.05 -0.02 102 421 1,599 -69
05JUN26 44.00 P 0.09 0.09 0.06 0.10 -0.06 94 116 721 +24
05JUN26 45.00 P 0.17 0.27 0.12 0.21 -0.13 88 459 752 +99
05JUN26 46.00 P 0.42 0.62 0.28 0.42 -0.23 82 264 590 +71
05JUN26 47.00 P 0.83 1.10 0.70 0.77 -0.34 75 193 391 +183
05JUN26 48.00 P 1.52 1.52 1.52 1.41 -0.34 77 2 134 -2
05JUN26 49.00 P 2.30 2.30 2.30 2.18 -0.33 73 2 1,001 -2
05JUN26 50.00 P 0.00 0.00 0.00 3.15 -0.19 89 0 15 0
05JUN26 52.50 P 0.00 0.00 0.00 5.57 -0.23 97 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 8.06 -0.21 0 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 10.56 -0.20 0 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 13.06 -0.20 0 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 15.56 -0.20 0 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 18.06 -0.20 0 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 20.56 -0.20 0 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 23.06 -0.20 0 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
12JUN26 40.00 P 0.06 0.06 0.06 0.04 -0.01 57 8 91 0
12JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.02 56 0 72 0
12JUN26 42.00 P 0.16 0.16 0.16 0.15 -0.04 55 10 56 -10
12JUN26 43.00 P 0.32 0.32 0.22 0.27 -0.06 55 82 272 +80
12JUN26 44.00 P 0.55 0.56 0.38 0.46 -0.09 55 983 959 +715
12JUN26 45.00 P 0.79 0.89 0.65 0.73 -0.11 55 150 389 +107
12JUN26 46.00 P 1.32 1.34 1.06 1.09 -0.14 55 327 402 +181
12JUN26 47.00 P 1.67 1.79 1.56 1.54 -0.18 54 17 70 +10
12JUN26 48.00 P 2.18 2.18 2.18 2.14 -0.20 55 15 30 +15
12JUN26 49.00 P 0.00 0.00 0.00 2.85 -0.21 57 0 30 0
12JUN26 50.00 P 0.00 0.00 0.00 3.62 -0.19 58 1 2 +1
12JUN26 52.50 P 0.00 0.00 0.00 5.73 -0.24 57 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 8.15 -0.24 66 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 10.63 -0.19 77 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 13.09 -0.26 81 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 15.57 -0.22 84 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 18.06 -0.20 0 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 20.58 -0.18 109 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 23.08 -0.18 118 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 168 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 208 0
29JUN26 35.00 P 0.08 0.08 0.08 0.02 +0.01 47 78 428 +10
29JUN26 36.00 P 0.10 0.10 0.10 0.03 +0.01 45 26 838 -26
29JUN26 37.00 P 0.13 0.13 0.13 0.06 +0.01 46 7 774 0
29JUN26 38.00 P 0.14 0.18 0.14 0.11 +0.01 46 42 3,678 -2
29JUN26 39.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 1,543 0
29JUN26 40.00 P 0.36 0.41 0.33 0.30 0.00 47 230 1,166 +101
29JUN26 41.00 P 0.48 0.56 0.47 0.47 -0.02 47 251 1,828 +205
29JUN26 42.00 P 0.77 0.80 0.65 0.67 -0.07 47 135 1,845 +29
29JUN26 43.00 P 1.02 1.12 0.91 0.95 -0.07 48 165 2,425 -116
29JUN26 44.00 P 1.30 1.51 1.22 1.29 -0.08 48 936 4,629 -1
29JUN26 45.00 P 1.78 2.03 1.64 1.70 -0.12 48 289 4,673 +12
29JUN26 46.00 P 2.19 2.56 2.11 2.17 -0.17 48 52 3,960 +19
29JUN26 47.00 P 2.70 3.20 2.70 2.76 -0.17 49 86 2,806 +23
29JUN26 48.00 P 3.45 3.75 3.40 3.39 -0.19 50 29 3,198 0
29JUN26 49.00 P 0.00 0.00 0.00 4.12 -0.12 51 0 2,679 0
29JUN26 50.00 P 5.24 5.24 4.70 4.89 -0.11 53 176 4,162 -115
29JUN26 52.50 P 7.08 7.08 7.08 6.82 -0.26 52 1 2,393 +1
29JUN26 55.00 P 9.84 9.84 9.82 9.11 -0.13 57 100 3,404 -100
29JUN26 57.50 P 0.00 0.00 0.00 11.37 -0.24 55 0 2,761 0
29JUN26 60.00 P 0.00 0.00 0.00 13.43 -0.87 0 0 2,546 0
29JUN26 62.50 P 0.00 0.00 0.00 16.23 -0.36 61 0 3,277 0
29JUN26 65.00 P 0.00 0.00 0.00 18.72 -0.41 66 0 5,598 0
29JUN26 67.50 P 0.00 0.00 0.00 21.08 -0.47 0 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 23.54 -0.51 0 0 6,524 0
29JUN26 72.50 P 0.00 0.00 0.00 26.06 -0.54 0 0 15,797 0
29JUN26 75.00 P 0.00 0.00 0.00 28.77 -0.35 97 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 30.97 -0.25 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 33.44 -0.27 0 0 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 35.99 -0.15 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 38.62 -0.01 94 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 40.90 -0.41 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 43.36 -0.39 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.00 -0.11 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 48.38 -0.25 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 51.14 +0.02 124 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 53.35 -0.26 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 55.99 -0.22 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 58.48 -0.15 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 60.88 -0.22 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 63.57 -0.05 127 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 65.84 -0.22 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 68.47 -0.14 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 70.85 -0.26 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 73.62 +0.02 157 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 75.92 -0.11 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 78.46 -0.22 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 80.75 -0.47 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 83.33 -0.23 0 0 524 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 -0.01 46 0 43 0
30JUL26 30.00 P 0.10 0.10 0.10 0.01 -0.02 43 1 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.10 -0.05 44 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 0.16 -0.07 44 0 789 0
30JUL26 36.00 P 0.36 0.39 0.36 0.25 -0.08 45 44 1,103 -8
30JUL26 37.00 P 0.47 0.47 0.47 0.36 -0.09 45 15 808 +15
30JUL26 38.00 P 0.58 0.58 0.58 0.52 -0.08 46 120 771 +94
30JUL26 39.00 P 0.77 0.77 0.77 0.71 -0.06 46 26 589 0
30JUL26 40.00 P 1.04 1.04 1.04 0.93 -0.06 47 8 504 0
30JUL26 41.00 P 1.35 1.35 1.16 1.18 -0.07 46 848 1,078 -11
30JUL26 42.00 P 1.66 1.66 1.44 1.49 -0.09 46 101 961 +69
30JUL26 43.00 P 1.89 2.04 1.80 1.84 -0.09 47 54 1,119 -8
30JUL26 44.00 P 0.00 0.00 0.00 2.25 -0.08 47 0 1,275 0
30JUL26 45.00 P 2.96 3.00 2.79 2.70 -0.09 47 77 1,352 +16
30JUL26 46.00 P 3.36 3.55 3.29 3.22 -0.10 47 169 1,462 -27
30JUL26 47.00 P 3.88 4.14 3.88 3.79 -0.11 48 48 1,056 +33
30JUL26 48.00 P 4.58 4.58 4.42 4.40 -0.14 48 60 547 +51
30JUL26 49.00 P 0.00 0.00 0.00 5.08 -0.12 49 0 820 0
30JUL26 50.00 P 0.00 0.00 0.00 5.77 -0.14 49 0 303 0
30JUL26 52.50 P 0.00 0.00 0.00 7.66 -0.18 50 0 397 0
30JUL26 55.00 P 0.00 0.00 0.00 9.70 -0.22 51 0 512 0
30JUL26 57.50 P 0.00 0.00 0.00 11.89 -0.22 52 0 529 0
30JUL26 60.00 P 0.00 0.00 0.00 14.17 -0.22 53 0 153 0
30JUL26 62.50 P 0.00 0.00 0.00 16.49 -0.21 54 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 18.80 -0.33 51 0 788 0
30JUL26 67.50 P 0.00 0.00 0.00 21.14 -0.41 42 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 23.59 -0.57 0 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 26.06 -0.54 0 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 28.77 -0.35 67 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 0.00 49 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 0.00 47 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 44 0
28AUG26 30.00 P 0.25 0.25 0.25 0.10 0.00 48 25 4 -25
28AUG26 31.00 P 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.20 0.00 48 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.29 0.00 48 0 0 0
28AUG26 34.00 P 0.51 0.51 0.51 0.39 -0.01 48 75 79 +75
28AUG26 35.00 P 0.65 0.65 0.60 0.52 -0.01 48 136 140 +84
28AUG26 36.00 P 0.81 0.81 0.81 0.68 -0.01 49 52 148 +26
28AUG26 37.00 P 0.00 0.00 0.00 0.87 -0.02 49 0 248 0
28AUG26 38.00 P 0.00 0.00 0.00 1.09 +0.01 49 0 456 0
28AUG26 39.00 P 0.00 0.00 0.00 1.33 -0.01 49 0 377 0
28AUG26 40.00 P 1.72 1.75 1.72 1.59 -0.02 48 51 465 +51
28AUG26 41.00 P 0.00 0.00 0.00 1.90 -0.03 48 0 322 0
28AUG26 42.00 P 2.25 2.30 2.25 2.23 -0.06 48 6 3,351 -1
28AUG26 43.00 P 0.00 0.00 0.00 2.63 -0.08 48 0 229 0
28AUG26 44.00 P 3.34 3.34 3.14 3.06 -0.09 48 76 613 +61
28AUG26 45.00 P 0.00 0.00 0.00 3.54 -0.10 48 0 282 0
28AUG26 46.00 P 0.00 0.00 0.00 4.06 -0.11 48 0 908 0
28AUG26 47.00 P 0.00 0.00 0.00 4.63 -0.12 48 0 1,714 0
28AUG26 48.00 P 5.61 5.61 5.61 5.24 -0.13 49 15 515 +15
28AUG26 49.00 P 0.00 0.00 0.00 5.86 -0.20 49 0 562 0
28AUG26 50.00 P 6.61 6.61 6.61 6.57 -0.18 50 15 179 +15
28AUG26 52.50 P 0.00 0.00 0.00 8.37 -0.16 50 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 10.27 -0.35 50 0 412 0
28AUG26 57.50 P 0.00 0.00 0.00 12.45 -0.28 52 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 14.62 -0.32 53 0 101 0
28AUG26 62.50 P 0.00 0.00 0.00 16.78 -0.41 52 0 35 0
28AUG26 65.00 P 19.39 19.39 19.39 19.14 -0.23 53 15 3,897 +15
28AUG26 67.50 P 0.00 0.00 0.00 21.51 -0.34 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.82 -0.38 52 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.30 -0.30 54 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 28.77 -0.35 56 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 0.00 47 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 47 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 47 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 0.00 47 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.37 -0.02 47 0 39 0
29SEP26 33.00 P 0.00 0.00 0.00 0.49 -0.03 47 0 30 0
29SEP26 34.00 P 0.82 0.82 0.82 0.64 -0.03 47 50 100 +50
29SEP26 35.00 P 0.00 0.00 0.00 0.81 -0.03 48 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 1.02 -0.04 48 0 529 0
29SEP26 37.00 P 1.34 1.34 1.34 1.25 -0.04 48 120 462 +120
29SEP26 38.00 P 0.00 0.00 0.00 1.53 -0.05 48 0 679 0
29SEP26 39.00 P 1.80 1.80 1.80 1.82 -0.04 48 34 1,074 0
29SEP26 40.00 P 0.00 0.00 0.00 2.11 -0.06 48 0 450 0
29SEP26 41.00 P 0.00 0.00 0.00 2.45 -0.04 48 0 1,105 0
29SEP26 42.00 P 2.97 3.08 2.97 2.84 -0.05 48 12 2,192 +3
29SEP26 43.00 P 3.30 3.30 3.30 3.25 -0.07 48 4 2,541 -4
29SEP26 44.00 P 0.00 0.00 0.00 3.70 -0.09 48 0 2,077 0
29SEP26 45.00 P 4.21 4.48 4.21 4.21 -0.07 48 26 9,149 -4
29SEP26 46.00 P 4.73 5.05 4.73 4.74 -0.08 48 30 1,597 +15
29SEP26 47.00 P 5.22 5.22 5.22 5.31 -0.08 48 15 7,464 0
29SEP26 48.00 P 0.00 0.00 0.00 5.89 -0.15 48 0 1,414 0
29SEP26 49.00 P 0.00 0.00 0.00 6.51 -0.13 49 0 1,424 0
29SEP26 50.00 P 0.00 0.00 0.00 7.18 -0.14 49 0 6,560 0
29SEP26 52.50 P 0.00 0.00 0.00 8.95 -0.15 49 0 4,405 0
29SEP26 55.00 P 0.00 0.00 0.00 10.86 -0.18 50 0 3,146 0
29SEP26 57.50 P 0.00 0.00 0.00 12.87 -0.30 50 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 15.28 -0.02 55 0 2,122 0
29SEP26 62.50 P 0.00 0.00 0.00 17.28 -0.25 53 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 19.45 -0.32 52 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 21.79 -0.29 53 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 24.21 -0.23 55 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 26.41 -0.36 52 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 28.91 -0.23 55 0 3,059 0
29SEP26 77.50 P 0.00 0.00 0.00 31.21 -0.34 50 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 33.80 -0.20 57 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 36.06 -0.46 0 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 38.62 -0.36 51 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 41.08 -0.38 46 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 43.52 -0.35 0 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 46.00 -0.42 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 48.62 -0.18 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.14 -0.14 65 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 53.60 -0.17 63 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 56.10 -0.17 66 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 58.57 -0.21 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.92 -0.19 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.57 -0.17 69 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 66.05 -0.19 68 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.58 -0.15 74 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.06 -0.17 74 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.62 -0.11 82 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.03 -0.18 73 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.55 -0.17 79 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.04 -0.18 79 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.55 -0.14 83 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.04 -0.16 83 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 88.51 -0.20 80 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.04 -0.14 87 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 93.50 -0.18 83 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 95.86 -0.18 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 98.49 -0.18 85 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 100.83 -0.20 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 103.51 -0.15 92 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 +0.03 49 0 57 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.04 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 +0.05 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 +0.06 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 +0.08 48 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.29 +0.09 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 +0.11 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.49 +0.13 49 0 0 0
30DEC26 29.00 P 0.74 0.74 0.74 0.61 +0.14 49 5 5 +5
30DEC26 30.00 P 0.00 0.00 0.00 0.75 +0.15 49 0 172 0
30DEC26 31.00 P 0.00 0.00 0.00 0.92 +0.16 49 0 23 0
30DEC26 32.00 P 1.20 1.20 1.20 1.10 +0.16 49 50 192 +50
30DEC26 33.00 P 0.00 0.00 0.00 1.32 +0.16 49 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.55 +0.15 49 0 66 0
30DEC26 35.00 P 1.85 1.85 1.85 1.82 +0.16 49 4 112 +2
30DEC26 36.00 P 0.00 0.00 0.00 2.07 +0.11 48 0 307 0
30DEC26 37.00 P 2.31 2.31 2.31 2.33 +0.06 48 1 157 +1
30DEC26 38.00 P 2.73 2.73 2.64 2.64 -0.01 48 6 125 +6
30DEC26 39.00 P 3.00 3.00 3.00 3.04 +0.01 48 1 493 0
30DEC26 40.00 P 0.00 0.00 0.00 3.40 -0.03 48 0 5,262 0
30DEC26 41.00 P 0.00 0.00 0.00 3.77 -0.06 48 0 1,776 0
30DEC26 42.00 P 0.00 0.00 0.00 4.20 -0.08 48 0 407 0
30DEC26 43.00 P 0.00 0.00 0.00 4.66 -0.08 48 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 5.14 -0.09 47 0 635 0
30DEC26 45.00 P 0.00 0.00 0.00 5.65 -0.05 47 0 1,327 0
30DEC26 46.00 P 0.00 0.00 0.00 6.20 -0.06 48 0 576 0
30DEC26 47.00 P 0.00 0.00 0.00 6.76 -0.07 48 0 4,566 0
30DEC26 48.00 P 0.00 0.00 0.00 7.36 -0.09 48 0 1,199 0
30DEC26 49.00 P 0.00 0.00 0.00 8.00 -0.10 48 0 205 0
30DEC26 50.00 P 0.00 0.00 0.00 8.64 -0.10 48 0 4,407 0
30DEC26 52.50 P 0.00 0.00 0.00 10.35 -0.16 49 0 390 0
30DEC26 55.00 P 0.00 0.00 0.00 12.35 -0.05 50 0 2,383 0
30DEC26 57.50 P 0.00 0.00 0.00 14.31 -0.07 51 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 16.23 -0.18 51 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 18.20 -0.25 50 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 20.63 +0.03 53 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 22.56 -0.27 51 0 185 0
30DEC26 70.00 P 25.30 25.30 25.30 24.35 -0.72 46 1 2,629 +1
30DEC26 72.50 P 0.00 0.00 0.00 27.19 -0.04 53 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 29.37 -0.29 52 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 31.81 -0.16 53 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.14 -0.17 53 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 36.52 -0.17 53 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 38.82 -0.28 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.40 -0.10 55 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.83 -0.12 55 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 46.28 -0.14 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.62 -0.25 50 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 51.14 -0.25 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.60 -0.22 52 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 56.10 -0.17 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.57 -0.27 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 61.06 -0.23 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.57 -0.17 57 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 66.05 -0.19 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 68.58 -0.15 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 71.06 -0.17 61 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 73.62 -0.12 66 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 76.03 -0.18 60 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 78.55 -0.17 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 81.04 -0.18 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 83.55 -0.14 68 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 86.04 -0.16 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 88.51 -0.20 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.04 -0.14 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 93.51 -0.17 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 95.99 -0.05 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 98.49 -0.18 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 100.88 -0.15 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 103.51 -0.15 75 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 +0.22 55 0 306 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 +0.26 55 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 +0.29 55 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 0.64 +0.33 54 0 14 0
30MAR27 25.00 P 0.00 0.00 0.00 0.76 +0.36 54 0 34 0
30MAR27 26.00 P 0.00 0.00 0.00 0.86 +0.35 53 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 1.02 +0.37 53 0 135 0
30MAR27 28.00 P 0.00 0.00 0.00 1.18 +0.38 53 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.36 +0.38 52 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.57 +0.40 52 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.78 +0.38 52 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 2.02 +0.37 52 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.29 +0.37 51 0 258 0
30MAR27 34.00 P 2.34 2.34 2.34 2.55 +0.32 51 3 7 +3
30MAR27 35.00 P 0.00 0.00 0.00 2.83 +0.29 51 0 199 0
30MAR27 36.00 P 0.00 0.00 0.00 3.16 +0.26 50 0 253 0
30MAR27 37.00 P 3.20 3.20 3.20 3.49 +0.20 50 9 195 0
30MAR27 38.00 P 0.00 0.00 0.00 3.83 +0.16 50 0 209 0
30MAR27 39.00 P 0.00 0.00 0.00 4.20 +0.15 50 0 110 0
30MAR27 40.00 P 0.00 0.00 0.00 4.60 +0.13 49 0 2,633 0
30MAR27 41.00 P 0.00 0.00 0.00 5.00 +0.09 49 0 172 0
30MAR27 42.00 P 0.00 0.00 0.00 5.40 +0.06 49 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 5.86 +0.04 48 0 40 0
30MAR27 44.00 P 0.00 0.00 0.00 6.33 0.00 48 0 184 0
30MAR27 45.00 P 0.00 0.00 0.00 6.81 -0.06 48 0 1,158 0
30MAR27 46.00 P 0.00 0.00 0.00 7.33 -0.10 48 0 3,071 0
30MAR27 47.00 P 0.00 0.00 0.00 7.91 -0.10 48 0 2,082 0
30MAR27 48.00 P 0.00 0.00 0.00 8.50 -0.12 48 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 9.12 -0.12 48 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 9.76 -0.13 48 0 553 0
30MAR27 52.50 P 0.00 0.00 0.00 11.44 -0.15 48 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 13.12 -0.34 48 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 15.33 -0.01 50 0 1,530 0
30MAR27 60.00 P 0.00 0.00 0.00 16.94 -0.36 49 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.30 -0.02 51 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.01 -0.40 49 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 23.22 -0.30 50 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.36 -0.36 49 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 27.84 +0.21 52 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 29.81 -0.36 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.13 -0.30 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.29 -0.45 49 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 36.91 -0.14 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.09 -0.27 50 0 30 0
29JUN27 36.00 P 3.83 3.83 3.77 3.77 +0.01 49 28 30 +7
29JUN27 37.00 P 0.00 0.00 0.00 4.11 -0.04 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.53 +0.02 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.93 -0.04 49 0 16 0
29JUN27 40.00 P 5.42 5.53 5.42 5.38 +0.01 49 6 37 +6
29JUN27 41.00 P 0.00 0.00 0.00 5.83 0.00 49 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.30 -0.01 49 0 73 0
29JUN27 43.00 P 0.00 0.00 0.00 6.83 +0.03 49 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 7.23 -0.08 48 0 89 0
29JUN27 45.00 P 0.00 0.00 0.00 7.74 -0.13 48 0 107 0
29JUN27 46.00 P 0.00 0.00 0.00 8.41 -0.02 48 0 31 0
29JUN27 47.00 P 0.00 0.00 0.00 9.00 -0.01 48 0 105 0
29JUN27 48.00 P 0.00 0.00 0.00 9.52 -0.10 48 0 114 0
29JUN27 49.00 P 0.00 0.00 0.00 10.20 -0.06 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 10.77 -0.13 48 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 12.42 -0.15 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.22 -0.13 49 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 16.29 +0.06 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.23 +0.09 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.77 -0.37 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.08 -0.08 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.83 -0.43 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.12 -0.19 50 0 0 0
TOTAL PUT 8,115 264,116 +2,234
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$ 509.00
29JUN26 400.00 C 0.00 0.00 0.00 110.43 -8.93 49 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 100.87 -8.86 49 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 91.51 -8.76 49 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 82.41 -8.62 49 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 73.63 -8.45 49 0 45 0
29JUN26 450.00 C 0.00 0.00 0.00 65.24 -8.22 49 0 45 0
29JUN26 460.00 C 53.08 53.08 53.08 57.31 -7.93 49 6 14 -5
29JUN26 470.00 C 0.00 0.00 0.00 49.89 -7.59 49 0 62 0
29JUN26 480.00 C 0.00 0.00 0.00 43.03 -7.19 49 0 69 0
29JUN26 490.00 C 0.00 0.00 0.00 35.66 -7.85 46 0 107 0
29JUN26 500.00 C 0.00 0.00 0.00 30.18 -7.19 47 0 1,431 0
29JUN26 510.00 C 20.94 20.94 20.94 25.29 -5.58 47 1 581 0
29JUN26 520.00 C 0.00 0.00 0.00 20.99 -5.06 47 0 222 0
29JUN26 530.00 C 0.00 0.00 0.00 17.25 -4.55 48 0 66 0
29JUN26 540.00 C 0.00 0.00 0.00 14.04 -4.04 48 0 150 0
29JUN26 550.00 C 9.98 9.98 9.98 11.32 -3.55 48 1 226 0
29JUN26 560.00 C 0.00 0.00 0.00 9.05 -3.07 48 0 218 0
29JUN26 570.00 C 6.61 6.61 6.61 7.16 -2.64 48 15 238 0
29JUN26 580.00 C 6.00 6.00 6.00 5.62 -2.24 48 1 262 0
29JUN26 590.00 C 0.00 0.00 0.00 4.37 -1.88 48 0 21 0
29JUN26 600.00 C 4.10 4.10 3.60 3.37 -1.67 48 151 679 0
29JUN26 610.00 C 2.98 2.98 2.98 2.66 -1.44 49 6 166 0
29JUN26 620.00 C 2.62 2.62 2.62 2.07 -1.12 49 25 141 0
29JUN26 630.00 C 0.00 0.00 0.00 1.56 -0.90 49 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 1.17 -0.72 49 0 113 0
29JUN26 650.00 C 1.45 1.45 1.45 0.87 -0.53 49 1 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.62 -0.44 49 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.45 -0.34 49 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.33 -0.26 49 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.24 -0.20 49 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.17 -0.16 49 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.12 -0.12 49 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.09 -0.08 49 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.06 -0.07 49 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.04 -0.05 48 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 58 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 62 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30JUL26 400.00 C 0.00 0.00 0.00 115.22 -8.81 50 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 106.65 -8.71 50 0 28 0
30JUL26 420.00 C 0.00 0.00 0.00 95.42 -8.33 42 0 9 0
30JUL26 430.00 C 0.00 0.00 0.00 90.40 -5.49 50 0 40 0
30JUL26 440.00 C 0.00 0.00 0.00 82.79 -5.56 50 0 29 0
30JUL26 450.00 C 0.00 0.00 0.00 75.54 -5.59 50 0 25 0
30JUL26 460.00 C 0.00 0.00 0.00 68.68 -7.88 50 0 21 0
30JUL26 470.00 C 0.00 0.00 0.00 62.21 -7.64 50 0 80 0
30JUL26 480.00 C 47.96 48.59 47.96 56.15 -7.37 50 31 197 +31
30JUL26 490.00 C 43.85 43.85 43.85 48.99 -8.60 48 12 225 +12
30JUL26 500.00 C 38.76 38.84 37.33 43.91 -6.57 48 92 290 +77
30JUL26 510.00 C 34.84 34.85 34.84 39.22 -6.26 48 13 224 +13
30JUL26 520.00 C 0.00 0.00 0.00 34.91 -5.94 48 0 200 0
30JUL26 530.00 C 26.38 26.38 26.38 30.97 -5.61 48 8 140 0
30JUL26 540.00 C 0.00 0.00 0.00 27.39 -5.27 49 0 123 0
30JUL26 550.00 C 0.00 0.00 0.00 24.15 -4.93 49 0 203 0
30JUL26 560.00 C 0.00 0.00 0.00 21.22 -4.60 49 0 111 0
30JUL26 570.00 C 0.00 0.00 0.00 18.59 -4.27 49 0 131 0
30JUL26 580.00 C 0.00 0.00 0.00 16.25 -3.94 49 0 60 0
30JUL26 590.00 C 0.00 0.00 0.00 14.15 -3.64 49 0 59 0
30JUL26 600.00 C 0.00 0.00 0.00 12.30 -3.33 49 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 10.65 -3.05 49 0 142 0
30JUL26 620.00 C 0.00 0.00 0.00 9.21 -2.77 49 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 7.94 -2.52 49 0 36 0
30JUL26 640.00 C 0.00 0.00 0.00 6.83 -2.27 49 0 38 0
30JUL26 650.00 C 5.60 5.60 5.60 5.86 -2.05 49 1 22 +1
30JUL26 660.00 C 0.00 0.00 0.00 5.07 -1.79 49 0 7 0
30JUL26 670.00 C 0.00 0.00 0.00 4.42 -1.52 50 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 3.88 -1.33 50 0 20 0
30JUL26 690.00 C 3.69 3.69 3.69 3.30 -1.24 50 15 26 +15
30JUL26 700.00 C 0.00 0.00 0.00 2.81 -1.23 50 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 2.38 -1.09 50 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 1.96 -1.02 50 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 1.65 -0.90 50 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 1.39 -0.73 50 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 1.18 -0.63 50 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.99 -0.60 50 0 66 0
28AUG26 400.00 C 0.00 0.00 0.00 117.32 -7.90 43 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 109.67 -7.73 45 0 25 0
28AUG26 420.00 C 0.00 0.00 0.00 102.29 -7.56 46 0 61 0
28AUG26 430.00 C 0.00 0.00 0.00 95.21 -7.36 47 0 69 0
28AUG26 440.00 C 0.00 0.00 0.00 91.16 -4.42 51 0 115 0
28AUG26 450.00 C 0.00 0.00 0.00 84.49 -4.41 51 0 78 0
28AUG26 460.00 C 0.00 0.00 0.00 78.15 -4.37 51 0 51 0
28AUG26 470.00 C 63.62 63.62 63.62 72.14 -6.67 51 13 181 +13
28AUG26 480.00 C 58.60 58.60 57.69 66.46 -6.42 51 34 130 +34
28AUG26 490.00 C 54.48 54.48 52.73 61.11 -4.13 51 87 186 +87
28AUG26 500.00 C 49.61 49.61 48.26 54.40 -5.71 49 27 168 +27
28AUG26 510.00 C 45.10 45.10 45.10 49.84 -5.44 49 15 57 +5
28AUG26 520.00 C 41.27 41.27 41.27 45.58 -5.17 50 13 49 +13
28AUG26 530.00 C 37.68 37.68 37.68 41.60 -4.92 50 12 83 +12
28AUG26 540.00 C 34.19 34.19 34.19 37.92 -4.65 50 17 4,180 0
28AUG26 550.00 C 0.00 0.00 0.00 34.50 -4.39 50 0 54 0
28AUG26 560.00 C 0.00 0.00 0.00 31.34 -4.14 50 0 39 0
28AUG26 570.00 C 0.00 0.00 0.00 28.43 -3.89 50 0 111 0
28AUG26 580.00 C 0.00 0.00 0.00 25.74 -3.65 50 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 24.00 -2.70 51 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 21.68 -2.80 51 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 19.56 -3.21 51 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 17.62 -3.16 51 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 15.85 -2.51 51 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 14.24 -2.96 51 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 12.79 -2.72 51 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 11.47 -2.50 51 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 10.27 -1.93 51 0 15 0
28AUG26 680.00 C 0.00 0.00 0.00 9.19 -1.78 51 0 106 0
29SEP26 400.00 C 0.00 0.00 0.00 124.77 -6.95 48 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 117.72 -6.75 49 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 110.94 -6.52 49 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 104.41 -6.30 50 0 2 0
29SEP26 440.00 C 0.00 0.00 0.00 98.15 -6.07 50 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 95.01 -2.99 54 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 89.11 -5.77 54 0 0 0
29SEP26 470.00 C 71.83 72.71 71.83 83.48 -5.53 54 28 28 +28
29SEP26 480.00 C 66.43 66.43 66.43 78.13 -5.28 54 14 29 +14
29SEP26 490.00 C 63.68 63.68 63.68 73.04 -5.04 54 12 27 +12
29SEP26 500.00 C 58.52 58.52 58.51 66.17 -6.84 52 27 104 +25
29SEP26 510.00 C 54.78 54.78 54.78 61.74 -4.42 52 15 301 +15
29SEP26 520.00 C 51.20 51.20 51.03 57.55 -4.20 52 78 160 +63
29SEP26 530.00 C 0.00 0.00 0.00 53.60 -3.97 52 0 135 0
29SEP26 540.00 C 0.00 0.00 0.00 49.87 -3.76 52 0 58 0
29SEP26 550.00 C 0.00 0.00 0.00 46.37 -3.55 52 0 876 0
29SEP26 560.00 C 0.00 0.00 0.00 43.08 -3.34 53 0 72 0
29SEP26 570.00 C 0.00 0.00 0.00 39.99 -3.15 53 0 86 0
29SEP26 580.00 C 0.00 0.00 0.00 37.09 -2.97 53 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 35.45 -1.72 54 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 32.84 -1.63 54 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 30.40 -2.08 54 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 28.12 -1.45 54 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 26.00 -2.23 54 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 24.03 -2.22 54 0 59 0
29SEP26 650.00 C 0.00 0.00 0.00 22.19 -1.35 54 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 20.49 -2.29 54 0 36 0
29SEP26 670.00 C 0.00 0.00 0.00 18.91 -1.99 54 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 17.44 -2.11 54 0 5 0
29SEP26 690.00 C 0.00 0.00 0.00 16.07 -1.96 54 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 14.81 -1.82 54 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 13.64 -1.69 54 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 12.56 -1.56 54 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 11.56 -1.44 54 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 10.64 -1.33 54 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 9.79 -1.23 54 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 9.00 -1.13 54 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 8.27 -1.05 54 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 7.60 -0.97 54 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 6.99 -0.89 54 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 6.42 -0.82 54 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 6.07 -0.58 54 0 90 0
29SEP26 820.00 C 0.00 0.00 0.00 5.41 -0.52 54 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 4.97 -0.47 54 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 4.56 -0.44 54 0 0 0
29SEP26 850.00 C 5.50 5.50 5.35 4.31 -0.28 54 45 120 +15
29SEP26 860.00 C 0.00 0.00 0.00 3.84 -0.37 54 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 3.53 -0.33 54 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 3.23 -0.32 54 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 2.97 -0.28 54 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 2.72 -0.26 54 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 2.50 -0.24 54 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 2.29 -0.22 54 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 2.10 -0.20 54 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.92 -0.19 54 0 49 0
30DEC26 400.00 C 0.00 0.00 0.00 135.30 -5.62 50 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 128.84 -5.59 50 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 122.66 -5.28 51 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 116.96 -4.81 51 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 111.25 -4.80 51 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 105.70 -4.62 52 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 100.59 -4.16 52 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 95.68 -3.97 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 90.85 -3.87 52 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 86.17 -3.70 52 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 81.90 -3.26 52 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 80.20 -0.73 54 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 76.12 -0.68 54 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 69.93 -2.90 53 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 66.29 -2.61 53 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 62.95 -2.36 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 59.75 -2.20 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 56.59 -2.16 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 53.42 -2.14 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 50.71 -2.24 53 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 48.16 -2.39 53 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 45.67 -2.98 53 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 43.18 -2.20 53 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 40.68 -2.79 53 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 38.60 -2.33 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 36.69 -2.17 53 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 34.87 -2.01 53 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 33.25 -1.66 54 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 31.18 -1.75 54 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 29.77 -1.18 54 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 28.43 -0.88 54 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 27.11 -0.74 54 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 25.94 -0.45 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 24.77 -0.15 54 0 365 0
30DEC26 740.00 C 0.00 0.00 0.00 23.60 +0.14 55 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 22.31 +0.32 55 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 21.24 +0.32 55 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 20.18 +0.31 55 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 19.11 +0.28 55 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 18.04 +0.26 55 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 16.98 +0.25 55 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 15.48 -0.21 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 14.77 -0.09 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 14.05 -0.09 54 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 13.33 -0.08 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 12.62 -0.07 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 11.90 -0.06 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 11.20 -0.04 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 10.52 -0.01 54 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 10.04 +0.03 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 9.56 +0.03 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 9.35 +0.31 55 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 8.86 +0.30 54 0 23 0
30DEC26 930.00 C 0.00 0.00 0.00 8.13 +0.06 54 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 7.66 +0.06 54 0 18 0
30MAR27 400.00 C 0.00 0.00 0.00 142.38 -6.80 49 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 136.52 -6.50 49 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 131.09 -6.21 50 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 125.66 -6.20 50 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 120.36 -6.11 50 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 115.24 -5.94 50 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 110.63 -5.53 50 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 106.07 -5.47 50 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 101.59 -5.43 51 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 97.10 -5.43 51 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 93.10 -4.94 51 0 0 0
30MAR27 510.00 C 82.50 82.50 82.50 89.35 -4.75 51 15 15 +15
30MAR27 520.00 C 79.13 79.13 79.13 85.64 -4.73 51 15 15 +15
30MAR27 530.00 C 0.00 0.00 0.00 81.92 -4.73 51 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 78.21 -4.72 51 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 75.02 -4.37 51 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 72.03 -4.38 51 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 69.03 -6.80 51 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 66.04 -7.12 51 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 63.06 -7.17 51 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 60.27 -7.69 51 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 57.92 -7.11 51 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 55.58 -6.76 52 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 53.72 -6.34 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 50.97 -6.60 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 48.94 -6.16 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 47.22 -5.40 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 45.41 -4.82 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 43.86 -4.05 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 42.17 -4.28 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 40.68 -3.88 53 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 39.41 -3.27 53 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 37.84 -2.96 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 36.42 -2.50 53 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 35.03 -2.21 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 33.64 -2.21 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 32.26 -2.20 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 30.87 -2.21 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 29.49 -2.20 53 0 0 0
30MAR27 790.00 C 28.02 28.02 28.02 28.10 -2.20 53 15 15 +15
30MAR27 800.00 C 27.04 27.04 27.04 26.85 -2.06 53 15 30 +15
30MAR27 810.00 C 0.00 0.00 0.00 25.87 -1.67 53 0 48 0
29JUN27 400.00 C 0.00 0.00 0.00 152.09 -6.86 49 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 146.95 -6.65 50 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 141.81 -6.65 50 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 136.74 -6.61 50 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 131.67 -6.62 50 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 127.21 -6.04 50 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 122.89 -6.02 50 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 118.60 -6.02 50 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 114.31 -6.02 51 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 110.02 -6.02 51 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 106.25 -5.50 51 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 102.71 -5.36 51 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 99.17 -5.36 51 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 95.62 -5.37 51 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 92.09 -5.36 51 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 88.56 -5.36 51 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 85.71 -4.67 51 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 82.86 -4.67 51 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 80.02 -4.67 51 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 77.17 -4.67 51 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 74.33 -4.67 51 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 71.49 -4.67 51 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 69.04 -4.68 51 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 66.81 -3.97 51 0 0 0
TOTAL CALL 876 24,714 +567
29JUN26 400.00 P 0.00 0.00 0.00 0.67 +0.11 49 0 66 0
29JUN26 410.00 P 0.00 0.00 0.00 1.11 +0.19 49 0 84 0
29JUN26 420.00 P 0.00 0.00 0.00 1.75 +0.30 49 0 35 0
29JUN26 430.00 P 0.00 0.00 0.00 2.67 +0.46 49 0 104 0
29JUN26 440.00 P 0.00 0.00 0.00 3.91 +0.63 49 0 91 0
29JUN26 450.00 P 7.09 7.09 7.09 5.55 +0.84 49 5 150 0
29JUN26 460.00 P 10.00 10.00 9.16 7.63 +1.08 49 5 115 +3
29JUN26 470.00 P 0.00 0.00 0.00 10.28 +1.44 49 0 126 0
29JUN26 480.00 P 15.16 16.00 15.16 13.55 +1.95 49 28 171 +6
29JUN26 490.00 P 20.24 20.24 20.24 17.42 +2.45 50 5 256 +5
29JUN26 500.00 P 24.00 26.00 24.00 21.87 +2.86 50 36 1,501 +22
29JUN26 510.00 P 29.00 29.00 29.00 26.90 +3.30 50 2 322 +2
29JUN26 520.00 P 34.66 34.66 34.66 32.66 +3.94 50 11 476 0
29JUN26 530.00 P 38.00 38.00 38.00 37.91 +3.42 49 1 288 0
29JUN26 540.00 P 0.00 0.00 0.00 44.59 +4.87 49 0 105 0
29JUN26 550.00 P 0.00 0.00 0.00 51.71 +5.33 49 0 884 0
29JUN26 560.00 P 64.97 64.97 64.97 59.45 +5.96 49 6 72 0
29JUN26 570.00 P 73.29 73.37 73.29 67.53 +6.34 49 18 145 -2
29JUN26 580.00 P 0.00 0.00 0.00 75.90 +6.72 49 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 87.21 +7.39 57 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 96.49 +10.28 58 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 105.95 +7.98 60 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 115.67 +8.28 63 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 125.50 +8.48 66 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 135.45 +8.69 69 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 145.53 +8.84 73 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 155.66 +8.97 77 0 485 0
29JUN26 670.00 P 0.00 0.00 0.00 165.88 +9.08 81 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 176.13 +9.16 85 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 186.43 +9.24 89 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 196.73 +10.42 93 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 207.03 +11.27 97 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 217.33 +11.30 101 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 227.63 +9.56 105 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 237.93 +12.10 109 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 248.23 +12.47 113 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 258.53 +10.65 116 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 268.83 +13.28 120 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 278.26 +13.35 121 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 288.18 +13.29 123 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 299.05 +14.37 129 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 309.00 +10.27 131 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 318.08 +12.78 130 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 328.03 +10.15 133 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 338.97 +13.06 138 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 348.93 +10.27 141 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 359.16 +11.80 144 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 369.14 +13.36 146 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 378.86 +10.67 147 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 388.84 +14.26 149 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 398.82 +11.26 151 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 408.78 +13.72 153 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 419.03 +11.70 156 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 428.75 +10.97 157 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 438.70 +13.51 158 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 4.61 +0.20 50 0 2 0
30JUL26 410.00 P 0.00 0.00 0.00 6.10 +0.36 50 0 0 0
30JUL26 420.00 P 0.00 0.00 0.00 7.77 +0.45 50 0 5 0
30JUL26 430.00 P 11.04 11.88 11.04 9.88 +0.58 50 30 61 +30
30JUL26 440.00 P 14.82 14.82 14.25 12.32 +0.89 50 65 156 +65
30JUL26 450.00 P 17.60 17.60 17.60 15.06 +0.89 50 1 140 0
30JUL26 460.00 P 0.00 0.00 0.00 18.35 +1.31 51 0 61 0
30JUL26 470.00 P 0.00 0.00 0.00 21.81 +1.30 51 0 54 0
30JUL26 480.00 P 0.00 0.00 0.00 26.01 +1.83 51 0 80 0
30JUL26 490.00 P 34.77 35.02 34.77 30.31 +1.88 51 30 142 +24
30JUL26 500.00 P 39.88 40.02 39.11 35.35 +2.44 51 45 121 +36
30JUL26 510.00 P 0.00 0.00 0.00 40.50 +2.53 51 0 170 0
30JUL26 520.00 P 48.77 49.83 48.77 46.37 +3.16 51 45 108 +45
30JUL26 530.00 P 56.92 56.92 56.92 52.30 +3.21 52 13 1,339 +8
30JUL26 540.00 P 63.65 65.35 63.00 57.24 +2.20 50 60 176 +60
30JUL26 550.00 P 69.62 69.62 69.62 63.73 +2.02 50 15 244 0
30JUL26 560.00 P 0.00 0.00 0.00 70.86 +4.46 50 0 23 0
30JUL26 570.00 P 88.49 88.49 88.49 80.40 +6.93 53 12 74 +12
30JUL26 580.00 P 0.00 0.00 0.00 88.29 +5.20 54 0 79 0
30JUL26 590.00 P 104.20 104.20 104.20 96.35 +5.52 54 14 56 +14
30JUL26 600.00 P 108.90 112.24 108.90 104.68 +5.78 55 20 226 0
30JUL26 610.00 P 117.38 117.38 117.38 113.31 +6.29 55 2 40 0
30JUL26 620.00 P 0.00 0.00 0.00 121.99 +6.34 56 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 131.08 +6.78 57 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 140.20 +7.00 58 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 149.52 +7.22 59 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 159.00 +7.56 60 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 168.52 +7.64 62 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 178.27 +7.90 64 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 188.06 +8.13 65 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 197.92 +8.23 67 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 207.90 +8.42 69 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 217.92 +8.58 71 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 228.01 +8.68 73 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 238.16 +8.82 76 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 248.33 +8.93 78 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 258.57 +9.02 80 0 0 0
28AUG26 400.00 P 9.00 9.00 9.00 9.63 +0.94 51 1 15,001 +1
28AUG26 410.00 P 0.00 0.00 0.00 11.45 +0.75 51 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 14.14 +1.27 52 0 8 0
28AUG26 430.00 P 0.00 0.00 0.00 16.95 +1.51 52 0 151 0
28AUG26 440.00 P 23.06 23.06 23.06 19.88 +1.63 52 15 101 +15
28AUG26 450.00 P 26.61 26.99 26.61 23.41 +2.02 52 45 187 +45
28AUG26 460.00 P 30.91 30.91 30.91 26.95 +2.03 52 15 127 +15
28AUG26 470.00 P 35.09 35.09 35.09 31.20 +2.61 52 15 154 +15
28AUG26 480.00 P 0.00 0.00 0.00 35.52 +2.62 52 0 142 0
28AUG26 490.00 P 0.00 0.00 0.00 40.31 +3.08 52 0 50 0
28AUG26 500.00 P 0.00 0.00 0.00 45.44 +3.28 52 0 33 0
28AUG26 510.00 P 56.18 56.18 56.18 50.68 +3.39 53 15 202 +15
28AUG26 520.00 P 0.00 0.00 0.00 56.63 +4.01 53 0 73 0
28AUG26 530.00 P 67.79 69.92 67.79 62.58 +4.02 53 29 115 +15
28AUG26 540.00 P 75.22 76.96 74.98 68.95 +4.42 53 40 4,150 0
28AUG26 550.00 P 83.48 84.74 83.48 75.69 +4.77 53 28 72 +28
28AUG26 560.00 P 91.39 91.88 91.39 82.45 +4.79 53 28 109 +28
28AUG26 570.00 P 99.60 99.60 99.60 89.77 +5.35 54 15 88 +15
28AUG26 580.00 P 0.00 0.00 0.00 97.24 +5.52 54 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 104.74 +5.55 54 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 112.81 +6.12 55 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 120.94 +6.25 55 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 129.10 +6.28 55 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 137.73 +6.76 56 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 146.42 +6.92 57 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 155.14 +6.95 57 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 164.18 +7.28 58 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 173.33 +7.51 59 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 182.50 +7.54 60 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 16.03 +1.36 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 18.84 +1.69 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 22.30 +2.26 54 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 25.69 +2.76 55 0 2 0
29SEP26 440.00 P 0.00 0.00 0.00 29.31 +2.89 55 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 32.95 +2.91 55 0 39 0
29SEP26 460.00 P 0.00 0.00 0.00 37.35 +3.58 55 0 7 0
29SEP26 470.00 P 0.00 0.00 0.00 41.77 +3.60 55 0 88 0
29SEP26 480.00 P 50.07 50.07 50.07 46.31 +3.73 55 1 134 +1
29SEP26 490.00 P 0.00 0.00 0.00 51.54 +4.33 55 0 76 0
29SEP26 500.00 P 62.06 62.06 61.32 56.77 +4.34 55 30 156 +30
29SEP26 510.00 P 67.10 67.10 67.10 62.12 +4.47 55 15 71 +15
29SEP26 520.00 P 0.00 0.00 0.00 68.16 +5.09 55 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 74.20 +5.10 56 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 80.28 +5.14 56 0 47 0
29SEP26 550.00 P 0.00 0.00 0.00 87.02 +5.80 56 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 93.85 +5.85 56 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 100.70 +5.87 56 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 107.88 +6.21 57 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 115.43 +6.54 57 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 122.99 +6.56 57 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 130.58 +6.59 57 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 138.66 +7.09 58 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 146.86 +7.19 58 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 155.07 +7.21 58 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 163.31 +7.24 58 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 172.02 +7.71 59 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 180.76 +7.73 60 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 189.53 +7.76 60 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 198.32 +7.79 60 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 207.45 +8.13 61 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 216.64 +8.19 62 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 225.86 +8.21 62 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 235.10 +8.24 63 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 244.50 +8.40 64 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 254.05 +8.55 65 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 263.62 +8.57 65 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 273.22 +8.60 66 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 282.84 +8.63 67 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 292.63 +8.79 68 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 302.47 +8.84 69 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 312.33 +8.86 70 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 322.22 +8.89 71 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 332.13 +8.91 73 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 342.15 +9.02 74 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 352.21 +9.05 75 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 362.28 +9.07 76 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 372.38 +9.10 78 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 382.50 +9.11 79 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 392.67 +9.65 80 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 402.88 +10.21 82 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 413.11 +10.79 83 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 423.35 +11.36 85 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 433.63 +11.95 86 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 443.93 +12.55 88 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 34.56 +4.05 55 0 55 0
30DEC26 410.00 P 0.00 0.00 0.00 38.15 +4.03 55 0 21 0
30DEC26 420.00 P 0.00 0.00 0.00 42.30 +4.10 55 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 46.72 +4.53 55 0 15 0
30DEC26 440.00 P 0.00 0.00 0.00 51.37 +4.66 55 0 1 0
30DEC26 450.00 P 0.00 0.00 0.00 55.97 +4.73 55 0 24 0
30DEC26 460.00 P 0.00 0.00 0.00 61.06 +5.28 55 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 66.42 +5.52 55 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 71.79 +5.56 56 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 77.17 +5.60 56 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 83.13 +6.20 56 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 89.29 +6.35 56 0 54 0
30DEC26 520.00 P 0.00 0.00 0.00 95.46 +6.38 56 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 101.64 +6.42 56 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 108.19 +6.81 56 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 115.11 +7.10 56 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 122.04 +7.14 56 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 128.97 +7.17 57 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 135.92 +7.21 57 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 143.45 +7.75 57 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 151.06 +7.78 57 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 158.67 +7.80 57 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 166.30 +7.84 57 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 173.94 +7.87 58 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 182.08 +8.30 58 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 190.30 +8.33 58 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 198.51 +8.34 58 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 206.74 +8.37 59 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 214.98 +8.40 59 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 223.43 +8.63 59 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 232.15 +8.74 60 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 240.88 +8.76 60 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 249.61 +8.78 60 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 258.34 +8.79 60 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 267.09 +8.82 61 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 276.04 +9.02 61 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 285.17 +9.04 61 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 294.31 +9.06 62 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 303.45 +9.08 62 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 312.59 +9.09 63 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 321.74 +9.11 63 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 330.93 +9.15 63 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 340.39 +9.25 64 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 349.84 +9.26 64 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 359.29 +9.26 65 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 368.75 +9.28 65 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 378.21 +9.40 66 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 387.68 +9.60 66 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 397.19 +10.10 67 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 406.87 +10.46 68 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 416.56 +10.54 68 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 426.26 +10.86 69 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 435.87 +11.07 69 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 445.31 +11.08 70 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 454.81 +11.14 70 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 43.85 +3.77 53 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 48.00 +3.34 53 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 52.64 +3.48 54 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 57.28 +3.75 54 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 61.95 +3.77 54 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 66.83 +3.79 54 0 8 0
30MAR27 460.00 P 73.35 73.35 73.35 72.28 +4.17 54 1 17 +1
30MAR27 470.00 P 0.00 0.00 0.00 77.74 +4.34 54 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 83.21 +4.34 54 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 88.71 +4.17 54 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 94.77 +4.36 54 0 2 0
30MAR27 510.00 P 0.00 0.00 0.00 101.02 +4.36 54 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 107.28 +4.38 54 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 113.57 +4.41 54 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 119.88 +4.44 54 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 126.73 +5.14 55 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 133.74 +5.28 55 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 140.76 +5.14 55 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 147.79 +5.15 55 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 154.85 +5.18 55 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 162.14 +5.42 55 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 169.83 +5.86 55 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 177.53 +5.87 56 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 185.24 +5.88 56 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 192.97 +5.91 56 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 200.72 +5.94 56 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 208.66 +6.79 56 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 216.95 +7.10 56 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 225.24 +6.56 57 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 233.55 +6.57 57 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 241.87 +6.59 57 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 250.22 +6.63 57 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 258.58 +6.65 57 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 267.24 +6.95 57 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 276.04 +7.18 58 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 284.84 +7.19 58 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 293.65 +7.20 58 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 302.48 +7.23 59 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 311.32 +7.25 59 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 320.17 +7.27 59 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 329.18 +7.43 59 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 338.38 +7.72 60 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 53.48 +2.14 53 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 58.20 +2.33 53 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 62.94 +2.34 54 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 67.69 +2.35 54 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 72.48 +2.38 54 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 77.91 +2.96 54 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 83.46 +2.98 54 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 89.01 +2.98 54 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 94.59 +3.00 54 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 100.20 +3.03 54 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 106.35 +3.56 54 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 112.69 +3.67 54 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 119.04 +3.68 54 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 125.41 +3.70 54 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 131.81 +3.73 54 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 138.27 +3.79 54 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 145.36 +4.42 55 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 152.45 +4.43 55 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 159.56 +4.44 55 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 166.68 +4.46 55 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 173.83 +4.48 55 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 181.01 +4.51 55 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 188.61 +4.94 55 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 196.38 +5.19 55 0 0 0
TOTAL PUT 762 41,770 +569
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 57.25
29JUN26 40.00 C 0.00 0.00 0.00 17.57 -1.56 85 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 16.61 -1.50 83 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 15.58 -1.54 76 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 14.65 -1.67 75 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 13.66 -1.72 71 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 12.74 -1.63 70 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 11.72 -1.54 64 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 10.47 -1.81 46 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 9.54 -1.86 46 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 8.63 -1.80 46 0 30 0
29JUN26 50.00 C 7.83 8.00 7.83 7.99 -1.53 53 24 322 0
29JUN26 52.50 C 0.00 0.00 0.00 5.75 -1.65 46 0 145 0
29JUN26 55.00 C 0.00 0.00 0.00 4.17 -1.36 48 0 156 0
29JUN26 57.50 C 2.66 2.66 2.66 2.78 -1.30 47 4 947 0
29JUN26 60.00 C 1.64 1.77 1.64 1.75 -1.04 47 2 1,678 +2
29JUN26 62.50 C 1.20 1.20 1.11 1.05 -0.78 46 53 2,094 +47
29JUN26 65.00 C 0.95 0.95 0.66 0.59 -0.56 46 837 13,696 +400
29JUN26 67.50 C 0.56 0.56 0.49 0.32 -0.38 46 85 2,458 -18
29JUN26 70.00 C 0.40 0.40 0.30 0.16 -0.24 46 87 5,848 -53
29JUN26 72.50 C 0.25 0.25 0.20 0.08 -0.15 46 25 5,061 +10
29JUN26 75.00 C 0.18 0.18 0.16 0.04 -0.08 46 19 2,199 -15
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.05 47 0 2,207 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 7,019 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 989 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 897 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,196 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,580 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 522 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 753 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 846 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,405 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 100 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 103 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 105 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 107 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 109 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 111 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 113 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 115 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 121 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 124 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 151 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 152 0 48 0
30JUL26 44.00 C 0.00 0.00 0.00 14.12 -1.87 58 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.18 -1.75 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.25 -1.60 53 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.38 -1.73 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.26 -1.82 46 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.46 -1.78 46 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.95 -1.38 50 0 8 0
30JUL26 52.50 C 0.00 0.00 0.00 7.14 -1.32 49 0 0 0
30JUL26 55.00 C 6.02 6.02 5.27 5.58 -1.42 48 45 26 +17
30JUL26 57.50 C 4.00 4.00 4.00 4.22 -1.31 47 1 430 0
30JUL26 60.00 C 3.50 3.50 3.05 3.20 -1.09 47 25 729 +15
30JUL26 62.50 C 2.49 2.53 2.47 2.35 -0.92 47 91 1,030 -2
30JUL26 65.00 C 2.02 2.02 1.88 1.69 -0.76 46 94 762 +61
30JUL26 67.50 C 1.59 1.59 1.38 1.20 -0.61 46 105 586 -27
30JUL26 70.00 C 1.15 1.15 1.02 0.84 -0.48 46 60 642 +1
30JUL26 72.50 C 0.00 0.00 0.00 0.57 -0.37 46 0 1,056 0
30JUL26 75.00 C 0.00 0.00 0.00 0.39 -0.28 46 0 699 0
30JUL26 77.50 C 0.49 0.49 0.48 0.26 -0.21 46 120 703 +97
30JUL26 80.00 C 0.00 0.00 0.00 0.17 -0.15 46 0 405 0
30JUL26 82.50 C 0.00 0.00 0.00 0.11 -0.11 46 0 598 0
30JUL26 85.00 C 0.00 0.00 0.00 0.08 -0.07 47 0 376 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 -0.05 46 0 125 0
30JUL26 90.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 271 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
28AUG26 44.00 C 0.00 0.00 0.00 14.66 -1.45 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.62 -1.63 51 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.76 -1.64 50 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.98 -1.61 50 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.21 -1.58 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.48 -1.55 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.69 -1.60 48 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.28 -1.31 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 6.84 -1.35 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 5.60 -1.24 50 0 284 0
28AUG26 60.00 C 0.00 0.00 0.00 4.52 -1.16 50 0 387 0
28AUG26 62.50 C 3.94 3.94 3.64 3.62 -1.05 49 34 263 -34
28AUG26 65.00 C 2.96 2.96 2.96 2.87 -0.92 49 9 1,074 0
28AUG26 67.50 C 2.45 2.45 2.45 2.25 -0.81 49 30 383 -30
28AUG26 70.00 C 0.00 0.00 0.00 1.76 -0.69 49 0 428 0
28AUG26 72.50 C 0.00 0.00 0.00 1.36 -0.59 49 0 489 0
28AUG26 75.00 C 0.00 0.00 0.00 1.05 -0.49 49 0 329 0
28AUG26 77.50 C 0.00 0.00 0.00 0.80 -0.41 49 0 234 0
28AUG26 80.00 C 0.00 0.00 0.00 0.61 -0.34 49 0 250 0
28AUG26 82.50 C 0.00 0.00 0.00 0.46 -0.28 49 0 357 0
28AUG26 85.00 C 0.00 0.00 0.00 0.35 -0.23 49 0 394 0
28AUG26 87.50 C 0.00 0.00 0.00 0.26 -0.19 49 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.20 -0.13 49 0 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.15 -0.11 49 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.11 -0.09 49 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.08 -0.08 49 0 31 0
28AUG26 100.00 C 0.00 0.00 0.00 0.06 -0.06 49 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 18.34 -1.73 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.49 -1.69 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.60 -1.70 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.74 -1.69 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.95 -1.64 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.13 -1.63 49 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 13.35 -1.61 49 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 12.62 -1.61 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.90 -1.59 49 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 11.20 -1.53 49 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 10.52 -1.50 49 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 9.13 -1.25 50 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 7.74 -1.27 49 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 6.48 -1.28 49 0 126 0
29SEP26 60.00 C 0.00 0.00 0.00 5.43 -1.20 49 0 195 0
29SEP26 62.50 C 0.00 0.00 0.00 4.50 -1.12 49 0 269 0
29SEP26 65.00 C 0.00 0.00 0.00 3.71 -1.01 48 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 3.05 -0.89 48 0 636 0
29SEP26 70.00 C 2.80 2.80 2.60 2.49 -0.79 48 82 595 +82
29SEP26 72.50 C 0.00 0.00 0.00 2.02 -0.70 48 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 1.64 -0.60 48 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 1.32 -0.53 48 0 739 0
29SEP26 80.00 C 1.36 1.36 1.36 1.06 -0.45 48 10 694 +10
29SEP26 82.50 C 0.00 0.00 0.00 0.85 -0.39 48 0 750 0
29SEP26 85.00 C 0.00 0.00 0.00 0.68 -0.33 48 0 119 0
29SEP26 87.50 C 0.93 0.93 0.93 0.53 -0.27 48 15 319 +15
29SEP26 90.00 C 0.00 0.00 0.00 0.43 -0.22 48 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.34 -0.19 48 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.27 -0.16 48 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.22 -0.14 48 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.17 -0.12 48 0 868 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 -0.09 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 -0.08 48 0 51 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 -0.06 48 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.05 48 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.04 49 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.04 47 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 142 0
30DEC26 44.00 C 0.00 0.00 0.00 16.41 -1.59 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.72 -1.45 49 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 15.02 -1.52 49 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 14.35 -1.51 49 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.71 -1.53 49 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 13.07 -1.46 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.46 -1.45 48 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 11.30 -1.11 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.00 -1.18 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.87 -1.24 49 0 168 0
30DEC26 60.00 C 0.00 0.00 0.00 7.69 -1.33 49 0 288 0
30DEC26 62.50 C 0.00 0.00 0.00 6.80 -1.25 49 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 6.02 -1.14 49 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 5.27 -1.06 49 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 4.61 -0.98 49 0 594 0
30DEC26 72.50 C 0.00 0.00 0.00 4.03 -0.90 49 0 838 0
30DEC26 75.00 C 3.95 3.95 3.95 3.51 -0.83 49 5 908 +5
30DEC26 77.50 C 0.00 0.00 0.00 3.06 -0.76 49 0 173 0
30DEC26 80.00 C 0.00 0.00 0.00 2.66 -0.70 48 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 2.32 -0.63 48 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 2.01 -0.58 48 0 129 0
30DEC26 87.50 C 2.22 2.22 2.22 1.70 -0.57 48 1 68 -1
30DEC26 90.00 C 0.00 0.00 0.00 1.47 -0.47 48 0 159 0
30DEC26 92.50 C 0.00 0.00 0.00 1.28 -0.42 48 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 1.14 -0.35 48 0 165 0
30DEC26 97.50 C 0.00 0.00 0.00 0.99 -0.32 48 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 0.86 -0.28 48 0 42 0
30MAR27 44.00 C 0.00 0.00 0.00 17.76 -1.49 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.10 -1.47 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.43 -1.47 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.77 -1.48 48 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 15.16 -1.46 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.59 -1.42 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.95 -1.46 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 12.95 -1.07 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.73 -1.14 49 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 10.63 -1.24 49 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 9.45 -1.36 48 0 47 0
30MAR27 62.50 C 0.00 0.00 0.00 8.55 -1.30 48 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 7.74 -1.23 48 0 269 0
30MAR27 67.50 C 7.38 7.38 7.38 7.10 -1.02 49 15 275 0
30MAR27 70.00 C 0.00 0.00 0.00 6.40 -0.96 49 0 67 0
30MAR27 72.50 C 0.00 0.00 0.00 5.76 -0.90 49 0 37 0
30MAR27 75.00 C 5.53 5.53 5.30 5.19 -0.83 49 130 397 +130
30MAR27 77.50 C 0.00 0.00 0.00 4.67 -0.78 49 0 77 0
30MAR27 80.00 C 0.00 0.00 0.00 4.20 -0.73 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 3.78 -0.67 49 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 3.40 -0.63 49 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 2.97 -0.67 48 0 152 0
30MAR27 90.00 C 0.00 0.00 0.00 2.67 -0.52 48 0 191 0
30MAR27 92.50 C 0.00 0.00 0.00 2.40 -0.49 48 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 2.16 -0.45 48 0 79 0
30MAR27 97.50 C 0.00 0.00 0.00 1.95 -0.41 48 0 71 0
30MAR27 100.00 C 2.25 2.25 2.25 1.75 -0.39 48 15 246 +15
29JUN27 44.00 C 0.00 0.00 0.00 19.11 -1.52 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.49 -1.16 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.88 -1.47 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.28 -1.45 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.71 -1.42 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.15 -1.40 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.81 -1.45 50 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 14.44 -1.14 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.27 -1.06 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.22 -1.25 49 0 0 0
29JUN27 60.00 C 11.17 11.17 11.17 11.17 -1.13 49 10 11 +10
29JUN27 62.50 C 0.00 0.00 0.00 10.30 -1.15 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.45 -1.08 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.66 -1.03 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.94 -0.97 49 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 7.27 -0.92 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.67 -0.87 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.11 -0.82 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.60 -0.77 49 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 5.13 -0.73 48 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.71 -0.68 48 0 0 0
TOTAL CALL 2,033 97,641 +737
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 47 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 0.00 46 0 42 0
29JUN26 45.00 P 0.18 0.18 0.17 0.05 0.00 46 41 41 +36
29JUN26 46.00 P 0.19 0.19 0.19 0.09 +0.02 47 15 75 +15
29JUN26 47.00 P 0.25 0.25 0.25 0.13 +0.02 46 15 85 +15
29JUN26 48.00 P 0.33 0.33 0.33 0.20 +0.04 46 15 210 +15
29JUN26 49.00 P 0.38 0.38 0.38 0.30 +0.07 46 15 469 -10
29JUN26 50.00 P 0.55 0.55 0.48 0.43 +0.10 46 104 2,340 +64
29JUN26 52.50 P 0.91 0.97 0.86 0.93 +0.21 46 192 1,185 +175
29JUN26 55.00 P 1.56 1.79 1.56 1.69 +0.41 46 128 4,126 +128
29JUN26 57.50 P 2.70 3.10 2.70 2.76 +0.59 44 22 2,536 -9
29JUN26 60.00 P 4.60 4.60 4.60 4.32 +0.92 45 7 3,433 -2
29JUN26 62.50 P 0.00 0.00 0.00 6.18 +1.12 46 0 3,847 0
29JUN26 65.00 P 8.52 8.52 8.52 8.23 +1.52 46 400 13,765 -224
29JUN26 67.50 P 0.00 0.00 0.00 10.47 +1.50 46 0 3,469 0
29JUN26 70.00 P 0.00 0.00 0.00 12.84 +1.64 46 0 3,257 0
29JUN26 72.50 P 0.00 0.00 0.00 15.27 +1.72 46 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 17.75 +1.73 0 0 3,364 0
29JUN26 77.50 P 0.00 0.00 0.00 20.25 +1.80 0 0 3,171 0
29JUN26 80.00 P 0.00 0.00 0.00 22.75 +1.77 0 0 2,882 -337
29JUN26 82.50 P 0.00 0.00 0.00 25.25 +1.72 0 0 473 0
29JUN26 85.00 P 0.00 0.00 0.00 27.75 +1.77 0 0 74 0
29JUN26 87.50 P 0.00 0.00 0.00 30.25 +1.79 0 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 32.75 +1.74 0 0 639 -45
29JUN26 92.50 P 0.00 0.00 0.00 35.25 +1.76 0 0 453 -30
29JUN26 95.00 P 0.00 0.00 0.00 37.75 +1.84 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.25 +1.79 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.75 +1.76 0 0 197 0
29JUN26 102.50 P 44.07 45.49 44.07 45.25 +1.85 0 220 750 0
29JUN26 105.00 P 0.00 0.00 0.00 47.75 +1.75 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.25 +1.74 0 0 240 0
29JUN26 110.00 P 0.00 0.00 0.00 52.75 +1.72 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.25 +1.70 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 57.75 +1.78 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 60.25 +1.79 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 62.75 +1.85 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 65.25 +1.80 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 67.75 +1.82 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 70.25 +1.85 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 72.75 +1.75 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 75.25 +1.81 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 77.75 +1.85 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 80.25 +1.69 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 82.75 +1.81 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 85.25 +1.77 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 87.75 +1.80 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 90.25 +1.85 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 92.75 +1.73 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 95.25 +1.77 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 97.75 +1.85 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 100.25 +1.79 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 102.75 +1.85 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 105.25 +1.84 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 107.75 +1.85 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 110.25 +1.84 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 112.75 +1.85 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 115.25 +1.76 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 117.75 +1.85 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 120.25 +1.71 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 122.75 +1.72 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 125.25 +1.71 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 127.75 +1.79 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 130.25 +1.79 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 132.75 +1.79 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 135.25 +1.77 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 137.75 +1.82 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 140.25 +1.79 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 142.75 +1.85 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.29 +0.05 46 0 5 0
30JUL26 45.00 P 0.00 0.00 0.00 0.39 +0.07 46 0 100 0
30JUL26 46.00 P 0.00 0.00 0.00 0.50 +0.08 46 0 5 0
30JUL26 47.00 P 0.00 0.00 0.00 0.65 +0.12 46 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.82 +0.14 46 0 111 0
30JUL26 49.00 P 0.00 0.00 0.00 1.03 +0.19 46 0 168 0
30JUL26 50.00 P 1.31 1.32 1.31 1.25 +0.20 46 26 623 +20
30JUL26 52.50 P 2.00 2.00 2.00 1.96 +0.38 46 1 688 +1
30JUL26 55.00 P 3.00 3.03 3.00 2.90 +0.51 45 7 980 0
30JUL26 57.50 P 4.00 4.15 3.90 4.08 +0.65 45 805 2,015 -374
30JUL26 60.00 P 0.00 0.00 0.00 5.50 +0.80 44 0 1,275 0
30JUL26 62.50 P 0.00 0.00 0.00 7.29 +1.04 46 0 1,279 0
30JUL26 65.00 P 0.00 0.00 0.00 9.17 +1.13 46 0 768 0
30JUL26 67.50 P 0.00 0.00 0.00 11.37 +1.45 49 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 13.33 +1.14 45 0 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 15.57 +1.39 45 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 17.88 +1.26 44 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 20.34 +1.42 46 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 22.78 +1.53 46 0 134 0
30JUL26 82.50 P 0.00 0.00 0.00 25.25 +1.72 0 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 27.75 +1.77 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.25 +1.79 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.75 +1.74 0 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 35.25 +1.76 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 37.75 +1.84 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 40.25 +1.79 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 42.75 +1.76 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.77 +0.10 49 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.93 +0.10 49 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 1.13 +0.14 49 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 1.35 +0.18 49 0 390 0
28AUG26 48.00 P 0.00 0.00 0.00 1.57 +0.21 49 0 178 0
28AUG26 49.00 P 0.00 0.00 0.00 1.83 +0.25 48 0 208 0
28AUG26 50.00 P 0.00 0.00 0.00 2.12 +0.30 48 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 2.95 +0.37 48 0 311 0
28AUG26 55.00 P 0.00 0.00 0.00 4.03 +0.51 48 0 541 0
28AUG26 57.50 P 0.00 0.00 0.00 5.17 +0.53 47 0 448 0
28AUG26 60.00 P 0.00 0.00 0.00 6.75 +0.79 48 0 234 0
28AUG26 62.50 P 0.00 0.00 0.00 8.40 +0.91 48 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 10.30 +1.14 50 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 12.26 +1.18 50 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 14.31 +1.16 51 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 16.42 +1.20 51 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 18.64 +1.37 51 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 20.90 +1.43 52 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 23.21 +1.48 52 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 25.60 +1.56 53 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 27.84 +1.47 48 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.29 +1.56 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.76 +1.64 49 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.25 +1.69 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.75 +1.75 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 40.25 +1.77 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 42.75 +1.74 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.55 +0.06 48 0 217 0
29SEP26 41.00 P 0.00 0.00 0.00 0.66 +0.05 48 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.81 +0.08 48 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.98 +0.10 48 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 1.16 +0.11 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.38 +0.14 48 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.60 +0.15 48 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.86 +0.21 48 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 2.13 +0.25 48 0 127 0
29SEP26 49.00 P 0.00 0.00 0.00 2.42 +0.29 48 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 2.75 +0.34 48 0 597 0
29SEP26 52.50 P 0.00 0.00 0.00 3.67 +0.41 47 0 527 0
29SEP26 55.00 P 0.00 0.00 0.00 4.67 +0.42 46 0 1,265 0
29SEP26 57.50 P 0.00 0.00 0.00 5.94 +0.51 46 0 664 0
29SEP26 60.00 P 0.00 0.00 0.00 7.48 +0.76 47 0 520 0
29SEP26 62.50 P 0.00 0.00 0.00 9.12 +0.83 47 0 3,823 0
29SEP26 65.00 P 0.00 0.00 0.00 10.97 +1.09 48 0 9,315 0
29SEP26 67.50 P 0.00 0.00 0.00 12.87 +1.11 49 0 1,180 0
29SEP26 70.00 P 0.00 0.00 0.00 14.86 +1.08 49 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 16.93 +1.27 50 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 19.07 +1.32 50 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 21.27 +1.37 50 0 536 0
29SEP26 80.00 P 0.00 0.00 0.00 23.53 +1.48 50 0 3,199 0
29SEP26 82.50 P 0.00 0.00 0.00 25.84 +1.46 51 0 542 0
29SEP26 85.00 P 0.00 0.00 0.00 28.21 +1.57 52 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 30.55 +1.62 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 32.94 +1.60 51 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 35.39 +1.67 52 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 37.80 +1.68 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 40.26 +1.71 50 0 469 0
29SEP26 100.00 P 0.00 0.00 0.00 42.75 +1.74 0 0 461 -491
29SEP26 102.50 P 0.00 0.00 0.00 45.25 +1.76 0 0 203 -322
29SEP26 105.00 P 0.00 0.00 0.00 47.75 +1.75 0 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 50.25 +1.74 0 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 52.75 +1.63 0 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 55.25 +1.70 0 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 57.75 +1.78 0 0 293 0
29SEP26 117.50 P 0.00 0.00 0.00 60.25 +1.79 0 0 36 -178
29SEP26 120.00 P 0.00 0.00 0.00 62.75 +1.85 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 65.25 +1.80 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 67.75 +1.82 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 70.25 +1.85 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.41 +0.19 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.68 +0.23 48 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 2.97 +0.29 48 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 3.28 +0.28 48 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 3.62 +0.32 48 0 357 0
30DEC26 49.00 P 0.00 0.00 0.00 3.98 +0.35 48 0 210 0
30DEC26 50.00 P 0.00 0.00 0.00 4.36 +0.38 48 0 884 0
30DEC26 52.50 P 0.00 0.00 0.00 5.43 +0.47 48 0 555 0
30DEC26 55.00 P 6.40 6.40 6.40 6.63 +0.55 47 2 1,197 -2
30DEC26 57.50 P 7.88 7.88 7.88 7.77 +0.43 46 15 584 +15
30DEC26 60.00 P 0.00 0.00 0.00 9.25 +0.53 47 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 10.94 +0.72 47 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 12.66 +0.88 48 0 575 0
30DEC26 67.50 P 0.00 0.00 0.00 14.47 +0.99 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 16.46 +1.16 49 0 1,323 0
30DEC26 72.50 P 0.00 0.00 0.00 18.43 +1.10 49 0 669 0
30DEC26 75.00 P 0.00 0.00 0.00 20.44 +1.14 49 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 22.53 +1.19 50 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 24.66 +1.24 50 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 26.83 +1.28 50 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 29.03 +1.29 50 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 31.32 +1.38 50 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 33.56 +1.38 50 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 35.89 +1.42 50 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 38.23 +1.47 50 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 40.61 +1.53 50 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 42.90 +1.48 48 0 42 0
30MAR27 44.00 P 0.00 0.00 0.00 3.38 +0.26 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.69 +0.28 48 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 4.02 +0.31 48 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 4.37 +0.33 48 0 196 0
30MAR27 48.00 P 0.00 0.00 0.00 4.75 +0.37 48 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 5.14 +0.39 47 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 5.56 +0.43 47 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 6.68 +0.50 47 0 360 0
30MAR27 55.00 P 7.85 7.85 7.85 7.92 +0.56 47 2 37 +2
30MAR27 57.50 P 0.00 0.00 0.00 9.28 +0.63 47 0 275 0
30MAR27 60.00 P 0.00 0.00 0.00 10.62 +0.57 46 0 379 0
30MAR27 62.50 P 0.00 0.00 0.00 12.18 +0.62 47 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 13.90 +0.88 47 0 304 0
30MAR27 67.50 P 0.00 0.00 0.00 15.67 +0.88 47 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 17.62 +1.04 48 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 19.54 +1.01 48 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 21.50 +1.05 48 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 23.51 +1.10 48 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 25.56 +1.11 48 0 212 0
30MAR27 82.50 P 0.00 0.00 0.00 27.68 +1.17 49 0 65 0
30MAR27 85.00 P 0.00 0.00 0.00 29.84 +1.23 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 32.00 +1.25 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.28 +1.33 49 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 36.52 +1.37 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.74 +1.35 49 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 41.01 +1.36 49 0 102 0
30MAR27 100.00 P 0.00 0.00 0.00 43.35 +1.43 48 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 4.24 +0.28 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.59 +0.31 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.96 +0.35 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.34 +0.37 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.73 +0.39 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.16 +0.42 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.60 +0.45 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.77 +0.52 47 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 9.05 +0.58 47 0 0 0
29JUN27 57.50 P 10.52 10.52 10.52 10.28 +0.51 46 10 10 +10
29JUN27 60.00 P 0.00 0.00 0.00 11.90 +0.70 47 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 13.34 +0.64 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.01 +0.79 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.80 +0.91 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.72 +0.90 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.60 +0.92 48 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.51 +0.95 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.50 +1.01 48 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.48 +1.02 48 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.57 +1.09 48 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.66 +1.15 48 0 0 0
TOTAL PUT 2,042 119,296 -1,528
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 25.00
29JUN26 6.50 C 0.00 0.00 0.00 18.67 -0.98 297 0 805 0
29JUN26 6.75 C 0.00 0.00 0.00 18.31 -1.09 236 0 175 0
29JUN26 7.00 C 0.00 0.00 0.00 18.16 -0.99 277 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 17.93 -0.97 277 0 814 0
29JUN26 7.50 C 0.00 0.00 0.00 17.55 -1.16 209 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 17.32 -1.08 217 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 17.06 -1.15 205 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 16.93 -0.98 249 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 16.68 -1.00 243 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 16.43 -1.03 236 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 16.18 -0.98 230 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 15.93 -0.98 225 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 15.67 -1.05 216 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 15.44 -0.97 216 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 15.18 -1.02 208 0 1,740 0
29JUN26 10.50 C 0.00 0.00 0.00 14.56 -1.10 156 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 14.10 -1.08 165 0 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 13.68 -0.98 179 0 1,716 0
29JUN26 12.00 C 0.00 0.00 0.00 13.11 -1.08 152 0 5,796 0
29JUN26 12.50 C 0.00 0.00 0.00 12.61 -1.06 144 0 985 0
29JUN26 13.00 C 0.00 0.00 0.00 12.03 -1.14 93 0 1,058 0
29JUN26 13.50 C 0.00 0.00 0.00 11.70 -0.98 149 0 866 0
29JUN26 14.00 C 0.00 0.00 0.00 11.20 -0.98 142 0 346 0
29JUN26 14.50 C 0.00 0.00 0.00 10.69 -1.04 132 0 333 0
29JUN26 15.00 C 10.06 10.06 10.06 10.20 -0.97 127 7 156 -7
29JUN26 15.50 C 9.62 9.62 9.62 9.70 -0.98 120 1 239 0
29JUN26 16.00 C 0.00 0.00 0.00 9.04 -1.14 70 0 312 0
29JUN26 16.50 C 0.00 0.00 0.00 8.71 -0.98 108 0 102 0
29JUN26 17.00 C 8.20 8.20 8.20 8.22 -0.98 103 1 595 0
29JUN26 17.50 C 0.00 0.00 0.00 7.56 -1.16 66 0 83 0
29JUN26 18.00 C 0.00 0.00 0.00 7.14 -1.09 79 0 116 0
29JUN26 18.50 C 6.70 6.70 6.64 6.77 -1.03 89 2 164 0
29JUN26 19.00 C 0.00 0.00 0.00 6.32 -1.03 88 0 740 0
29JUN26 19.50 C 5.68 5.68 5.68 5.68 -1.15 68 1 1,495 0
29JUN26 20.00 C 5.40 5.40 5.00 5.08 -1.23 48 28 722 -19
29JUN26 21.00 C 0.00 0.00 0.00 4.50 -0.86 75 0 109 0
29JUN26 22.00 C 3.66 3.66 3.66 3.50 -1.22 62 1 119 0
29JUN26 23.00 C 3.02 3.02 3.02 2.87 -1.05 66 2 148 -1
29JUN26 24.00 C 2.46 2.47 2.46 2.24 -1.07 65 2 225 +2
29JUN26 25.00 C 1.72 2.17 1.72 1.79 -0.86 67 109 219 +64
29JUN26 26.00 C 1.58 1.80 1.42 1.41 -0.79 69 170 993 -52
29JUN26 27.00 C 1.30 1.42 1.12 1.06 -0.77 69 63 387 -4
29JUN26 28.00 C 0.97 1.17 0.96 0.78 -0.68 68 120 354 +45
29JUN26 29.00 C 0.86 0.95 0.72 0.57 -0.58 68 176 472 -74
29JUN26 30.00 C 0.55 0.82 0.55 0.41 -0.48 68 318 1,094 +79
29JUN26 31.00 C 0.69 0.69 0.50 0.29 -0.40 68 65 64 -1
29JUN26 32.00 C 0.47 0.47 0.46 0.20 -0.33 68 49 164 +18
29JUN26 33.00 C 0.40 0.40 0.36 0.14 -0.26 68 49 509 +45
29JUN26 34.00 C 0.39 0.44 0.32 0.10 -0.20 69 13 60 -6
29JUN26 35.00 C 0.35 0.35 0.27 0.07 -0.15 69 69 76 +60
29JUN26 36.00 C 0.32 0.34 0.24 0.05 -0.12 70 182 194 +182
30JUL26 7.00 C 0.00 0.00 0.00 18.16 -1.01 181 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 17.93 -0.99 181 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 17.57 -1.14 141 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 17.35 -1.07 149 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 17.12 -1.09 152 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 16.93 -1.00 162 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 16.68 -1.00 158 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 16.43 -1.03 154 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 16.18 -1.02 150 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 15.93 -1.00 146 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 15.67 -1.05 140 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 15.44 -0.99 140 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 15.18 -1.04 135 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 14.61 -1.08 112 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 14.10 -1.08 103 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 13.68 -1.01 115 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 13.17 -1.02 108 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 12.66 -1.04 100 0 764 0
30JUL26 13.00 C 0.00 0.00 0.00 12.17 -1.03 96 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 11.74 -0.98 101 0 445 0
30JUL26 14.00 C 0.00 0.00 0.00 11.25 -1.01 97 0 257 0
30JUL26 14.50 C 0.00 0.00 0.00 10.77 -0.99 94 0 338 0
30JUL26 15.00 C 0.00 0.00 0.00 10.26 -1.02 87 0 394 0
30JUL26 15.50 C 0.00 0.00 0.00 9.78 -1.00 84 0 130 0
30JUL26 16.00 C 0.00 0.00 0.00 9.31 -1.01 82 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 8.80 -1.05 77 0 89 0
30JUL26 17.00 C 0.00 0.00 0.00 8.22 -1.15 65 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 7.77 -1.13 65 0 564 0
30JUL26 18.00 C 0.00 0.00 0.00 7.51 -0.94 77 0 147 0
30JUL26 18.50 C 0.00 0.00 0.00 6.89 -0.91 65 0 93 0
30JUL26 19.00 C 0.00 0.00 0.00 6.49 -0.86 66 0 209 0
30JUL26 19.50 C 0.00 0.00 0.00 6.10 -0.80 67 0 110 0
30JUL26 20.00 C 0.00 0.00 0.00 5.57 -1.04 60 0 236 0
30JUL26 21.00 C 4.75 4.75 4.75 4.75 -1.18 58 30 57 +29
30JUL26 22.00 C 0.00 0.00 0.00 4.09 -1.10 60 0 19 0
30JUL26 23.00 C 0.00 0.00 0.00 3.46 -1.06 60 0 337 0
30JUL26 24.00 C 3.12 3.12 2.99 2.92 -1.00 61 32 67 0
30JUL26 25.00 C 2.70 2.84 2.45 2.52 -0.83 63 11 114 +1
30JUL26 26.00 C 2.24 2.24 2.18 2.08 -0.77 63 3 89 +2
30JUL26 27.00 C 1.92 1.92 1.77 1.76 -0.74 64 10 108 0
30JUL26 28.00 C 1.50 1.60 1.50 1.44 -0.67 63 4 111 -2
30JUL26 29.00 C 1.50 1.50 1.32 1.17 -0.60 63 10 124 -6
30JUL26 30.00 C 1.29 1.29 1.18 0.95 -0.53 63 2 392 0
30JUL26 31.00 C 1.07 1.07 1.07 0.76 -0.47 63 1 181 0
30JUL26 32.00 C 0.00 0.00 0.00 0.61 -0.41 63 0 374 0
30JUL26 33.00 C 0.73 0.73 0.73 0.48 -0.37 63 1 285 0
30JUL26 34.00 C 0.00 0.00 0.00 0.38 -0.32 63 0 4 0
30JUL26 35.00 C 0.68 0.68 0.58 0.30 -0.27 63 2 1 +1
30JUL26 36.00 C 0.58 0.58 0.58 0.24 -0.23 63 5 5 +3
28AUG26 8.50 C 0.00 0.00 0.00 16.68 -1.00 139 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 16.43 -1.03 135 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 16.19 -1.01 133 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.94 -1.02 130 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.67 -1.05 123 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 15.44 -1.00 123 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 15.18 -1.04 118 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.65 -1.05 107 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 14.13 -1.06 98 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.72 -0.97 106 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 13.22 -0.98 101 0 0 0
28AUG26 12.50 C 12.77 12.77 12.77 12.66 -1.05 88 23 89 0
28AUG26 13.00 C 0.00 0.00 0.00 12.17 -1.05 84 0 61 0
28AUG26 13.50 C 0.00 0.00 0.00 11.74 -0.98 88 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 11.25 -1.04 84 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 10.77 -1.01 81 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 10.26 -1.02 76 0 202 0
28AUG26 15.50 C 9.90 9.90 9.90 9.78 -1.00 73 1 435 0
28AUG26 16.00 C 9.11 9.11 9.11 9.31 -1.04 71 1 488 0
28AUG26 16.50 C 0.00 0.00 0.00 8.80 -1.05 67 0 134 0
28AUG26 17.00 C 0.00 0.00 0.00 8.52 -0.91 75 0 148 0
28AUG26 17.50 C 8.12 8.12 8.12 7.99 -0.93 69 3 329 -3
28AUG26 18.00 C 0.00 0.00 0.00 7.51 -1.02 66 0 420 0
28AUG26 18.50 C 6.98 6.98 6.98 7.13 -0.93 67 120 475 +120
28AUG26 19.00 C 0.00 0.00 0.00 6.57 -1.11 60 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 6.17 -1.04 60 0 626 0
28AUG26 20.00 C 6.00 6.00 6.00 5.90 -0.79 64 30 1,155 0
28AUG26 21.00 C 0.00 0.00 0.00 5.21 -0.77 64 0 72 0
28AUG26 22.00 C 0.00 0.00 0.00 4.56 -1.09 64 0 1,670 0
28AUG26 23.00 C 0.00 0.00 0.00 3.73 -1.07 58 0 1,157 0
28AUG26 24.00 C 0.00 0.00 0.00 3.29 -0.96 60 0 589 0
28AUG26 25.00 C 3.00 3.12 3.00 2.85 -0.88 60 49 219 +30
28AUG26 26.00 C 2.55 2.62 2.50 2.48 -0.79 61 22 566 0
28AUG26 27.00 C 2.25 2.25 2.20 2.14 -0.75 62 31 1,420 +14
28AUG26 28.00 C 2.08 2.08 2.08 1.81 -0.76 62 14 202 0
28AUG26 29.00 C 1.73 1.73 1.73 1.53 -0.71 61 5 293 -5
28AUG26 30.00 C 1.62 1.65 1.45 1.29 -0.65 61 373 3,206 +175
28AUG26 31.00 C 0.00 0.00 0.00 1.08 -0.59 61 0 223 0
28AUG26 32.00 C 0.00 0.00 0.00 0.91 -0.54 61 0 111 0
28AUG26 33.00 C 1.04 1.04 1.04 0.75 -0.49 61 5 3,060 -5
28AUG26 34.00 C 0.00 0.00 0.00 0.64 -0.43 61 0 187 0
28AUG26 35.00 C 0.00 0.00 0.00 0.52 -0.40 61 0 70 0
28AUG26 36.00 C 0.78 0.78 0.78 0.44 -0.35 61 1 69 +1
29SEP26 6.50 C 0.00 0.00 0.00 18.67 -1.07 152 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 18.42 -0.99 148 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 18.16 -1.01 142 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 17.93 -1.00 141 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 17.57 -1.14 112 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 17.42 -1.01 132 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 17.18 -1.03 130 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.93 -1.04 126 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.68 -1.04 123 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 16.43 -1.03 119 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 16.19 -1.01 117 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 15.94 -1.02 114 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 15.67 -1.05 109 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 15.51 -0.93 117 0 2,841 0
29SEP26 10.00 C 15.00 15.28 15.00 15.18 -1.04 104 6 321 -3
29SEP26 10.50 C 0.00 0.00 0.00 14.66 -1.04 96 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 14.13 -1.07 87 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 13.74 -0.96 96 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 13.28 -0.96 94 0 13,732 0
29SEP26 12.50 C 0.00 0.00 0.00 12.66 -1.05 78 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 12.33 -0.94 89 0 8,250 0
29SEP26 13.50 C 0.00 0.00 0.00 11.81 -0.93 83 0 2,167 0
29SEP26 14.00 C 0.00 0.00 0.00 11.28 -1.01 76 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 10.77 -1.01 71 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 10.26 -1.08 67 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 9.80 -0.98 66 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 9.34 -1.01 64 0 337 0
29SEP26 16.50 C 0.00 0.00 0.00 8.87 -0.98 62 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 8.52 -0.91 66 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 7.99 -0.93 61 0 223 0
29SEP26 18.00 C 8.00 8.00 7.80 7.57 -1.06 60 10 344 0
29SEP26 18.50 C 0.00 0.00 0.00 7.28 -0.78 63 0 163 0
29SEP26 19.00 C 0.00 0.00 0.00 6.89 -0.94 63 0 128 0
29SEP26 19.50 C 0.00 0.00 0.00 6.50 -0.73 62 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 6.14 -0.77 62 0 403 0
29SEP26 21.00 C 0.00 0.00 0.00 5.45 -0.85 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.80 -0.85 60 0 34 0
29SEP26 23.00 C 0.00 0.00 0.00 4.12 -0.96 57 0 14 0
29SEP26 24.00 C 3.80 3.80 3.80 3.63 -0.94 57 3 200 0
29SEP26 25.00 C 3.26 3.26 3.26 3.12 -0.92 56 30 163 +30
29SEP26 26.00 C 2.88 2.88 2.88 2.82 -0.81 58 30 161 +30
29SEP26 27.00 C 2.55 2.55 2.55 2.46 -0.80 58 2 164 0
29SEP26 28.00 C 2.42 2.42 2.42 2.12 -0.79 58 10 2,082 +10
29SEP26 29.00 C 0.00 0.00 0.00 1.84 -0.78 58 0 297 0
29SEP26 30.00 C 0.00 0.00 0.00 1.58 -0.73 58 0 411 0
29SEP26 31.00 C 0.00 0.00 0.00 1.37 -0.67 58 0 241 0
29SEP26 32.00 C 0.00 0.00 0.00 1.16 -0.63 58 0 120 0
29SEP26 33.00 C 1.34 1.34 1.34 1.01 -0.57 58 6 181 +6
29SEP26 34.00 C 1.20 1.20 1.20 0.86 -0.52 58 1 412 +1
29SEP26 35.00 C 0.00 0.00 0.00 0.74 -0.48 58 0 70 0
29SEP26 36.00 C 0.99 0.99 0.99 0.63 -0.44 57 45 337 +45
30DEC26 6.50 C 0.00 0.00 0.00 18.71 -1.03 123 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 18.45 -0.97 118 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 18.17 -1.00 111 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 17.94 -0.99 110 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 17.71 -1.00 109 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 17.44 -0.99 104 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 17.20 -1.01 102 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 16.96 -1.01 100 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 16.68 -1.04 95 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 16.45 -1.01 94 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 16.21 -0.99 93 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 15.97 -0.99 91 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 15.71 -1.01 88 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 15.51 -0.93 89 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 15.21 -1.01 83 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 14.73 -0.97 80 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 14.23 -0.97 76 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 13.74 -0.96 73 0 280 0
30DEC26 12.00 C 13.10 13.10 13.10 13.28 -0.98 71 5 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 12.69 -1.02 62 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 12.33 -0.94 67 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 11.81 -1.00 62 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 11.40 -0.89 63 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 10.96 -0.90 62 0 326 0
30DEC26 15.00 C 10.60 10.60 10.30 10.53 -0.96 61 7 33 -5
30DEC26 15.50 C 0.00 0.00 0.00 10.10 -0.97 60 0 36 0
30DEC26 16.00 C 0.00 0.00 0.00 9.60 -1.05 57 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 9.30 -0.94 59 0 205 0
30DEC26 17.00 C 0.00 0.00 0.00 8.79 -0.85 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.53 -0.94 59 0 130 0
30DEC26 18.00 C 8.24 8.24 7.97 7.97 -1.23 54 211 1,313 +188
30DEC26 18.50 C 0.00 0.00 0.00 7.68 -1.05 55 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 7.44 -0.94 57 0 655 0
30DEC26 19.50 C 0.00 0.00 0.00 7.00 -1.03 55 0 52 0
30DEC26 20.00 C 6.85 6.85 6.85 6.62 -0.98 54 1 362 +1
30DEC26 21.00 C 0.00 0.00 0.00 6.06 -0.85 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.50 -0.97 54 0 221 0
30DEC26 23.00 C 0.00 0.00 0.00 5.01 -0.77 55 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 4.60 -0.74 55 0 861 0
30DEC26 25.00 C 4.14 4.14 4.14 4.04 -0.83 54 30 33 +30
30DEC26 26.00 C 0.00 0.00 0.00 3.72 -0.90 55 0 333 0
30DEC26 27.00 C 3.60 3.60 3.45 3.39 -0.77 55 60 759 +41
30DEC26 28.00 C 3.08 3.08 3.08 3.08 -0.70 55 15 58 +15
30DEC26 29.00 C 2.87 2.87 2.87 2.77 -0.70 55 30 148 +30
30DEC26 30.00 C 2.64 2.64 2.64 2.50 -0.66 55 7 174 -4
30DEC26 31.00 C 0.00 0.00 0.00 2.25 -0.68 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.02 -0.67 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.82 -0.62 55 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 1.63 -0.59 55 0 334 0
30DEC26 35.00 C 0.00 0.00 0.00 1.46 -0.56 55 0 0 0
30DEC26 36.00 C 1.68 1.68 1.68 1.32 -0.51 55 5 185 +5
30MAR27 6.50 C 0.00 0.00 0.00 18.71 -1.03 103 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 18.45 -0.97 99 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 18.19 -0.98 95 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 17.96 -0.97 94 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 17.71 -1.00 91 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 17.44 -0.99 87 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 17.20 -1.01 85 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.96 -1.01 84 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.68 -1.04 79 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.47 -0.99 80 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 16.21 -0.99 77 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.97 -0.99 75 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 15.71 -1.01 73 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 15.51 -0.94 74 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 15.22 -1.00 69 0 48 0
30MAR27 10.50 C 14.80 14.80 14.80 14.73 -0.99 66 3 4 +3
30MAR27 11.00 C 0.00 0.00 0.00 14.23 -0.97 63 0 55 0
30MAR27 11.50 C 13.96 13.96 13.72 13.74 -0.96 60 90 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 13.36 -0.90 62 0 174 0
30MAR27 12.50 C 0.00 0.00 0.00 12.92 -0.89 61 0 178 0
30MAR27 13.00 C 0.00 0.00 0.00 12.48 -0.97 60 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 12.07 -0.92 60 0 138 0
30MAR27 14.00 C 11.69 11.69 11.12 11.58 -1.03 57 91 424 0
30MAR27 14.50 C 0.00 0.00 0.00 11.18 -0.96 57 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 10.85 -0.86 58 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 10.45 -0.87 57 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 10.08 -0.95 57 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 9.71 -0.75 57 0 42 0
30MAR27 17.00 C 0.00 0.00 0.00 9.34 -0.93 56 0 132 0
30MAR27 17.50 C 0.00 0.00 0.00 8.99 -0.92 56 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 8.65 -0.74 56 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 8.31 -0.91 55 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 7.99 -0.79 55 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 7.59 -0.80 53 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 7.29 -0.79 53 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 6.72 -0.78 53 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 6.29 -0.70 55 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 5.79 -0.69 54 0 61 0
30MAR27 24.00 C 0.00 0.00 0.00 5.33 -0.79 54 0 12 0
30MAR27 25.00 C 0.00 0.00 0.00 4.87 -0.72 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.50 -0.79 54 0 90 0
30MAR27 27.00 C 0.00 0.00 0.00 4.15 -0.77 54 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.83 -0.62 54 0 36 0
30MAR27 29.00 C 0.00 0.00 0.00 3.55 -0.83 54 0 0 0
30MAR27 30.00 C 3.40 3.40 3.40 3.30 -0.67 55 4 106 -4
30MAR27 31.00 C 0.00 0.00 0.00 3.05 -0.72 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.73 -0.75 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.56 -0.68 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.37 -0.63 54 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 2.19 -0.57 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.00 -0.58 54 0 180 0
29JUN27 15.00 C 0.00 0.00 0.00 11.18 -0.91 56 0 450 0
29JUN27 15.50 C 0.00 0.00 0.00 10.81 -0.77 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.46 -0.75 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.11 -0.74 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.77 -0.87 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.42 -0.72 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.10 -0.72 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.80 -0.79 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.50 -0.83 54 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 8.12 -0.83 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.93 -0.72 54 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 7.39 -0.69 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.76 -0.82 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.31 -0.93 52 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 5.89 -0.91 52 250 450 +250
29JUN27 25.00 C 0.00 0.00 0.00 5.50 -0.88 53 250 600 +250
29JUN27 26.00 C 0.00 0.00 0.00 5.16 -0.83 53 0 501 0
29JUN27 27.00 C 0.00 0.00 0.00 4.83 -0.81 53 0 250 0
29JUN27 28.00 C 4.50 4.50 4.50 4.53 -0.78 53 1 50 0
29JUN27 29.00 C 0.00 0.00 0.00 4.25 -0.76 54 0 30 0
29JUN27 30.00 C 4.03 4.03 4.03 3.99 -0.73 54 45 45 +45
29JUN27 31.00 C 0.00 0.00 0.00 3.70 -0.76 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.47 -0.72 54 0 0 0
29JUN27 33.00 C 3.33 3.33 3.33 3.23 -0.70 54 1 1 0
29JUN27 34.00 C 0.00 0.00 0.00 3.00 -0.70 54 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 2.80 -0.66 54 0 0 0
29JUN27 36.00 C 2.99 2.99 2.99 2.62 -0.61 54 10 20 +10
TOTAL CALL 3,476 166,260 +1,660
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 200 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 194 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 189 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 184 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 179 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 175 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 170 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 166 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 161 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 157 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 153 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 149 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 145 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 142 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 131 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 844 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6,884 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,069 0
29JUN26 13.00 P 0.01 0.01 0.01 0.01 0.00 101 1 2,175 -1
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 290 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 264 0
29JUN26 15.00 P 0.02 0.02 0.02 0.01 0.00 81 5 2,116 -5
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 262 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 180 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 215 0
29JUN26 17.00 P 0.05 0.05 0.04 0.02 -0.01 68 147 474 +147
29JUN26 17.50 P 0.04 0.04 0.04 0.03 -0.01 68 1 366 0
29JUN26 18.00 P 0.06 0.06 0.06 0.05 -0.01 69 4 1,236 +4
29JUN26 18.50 P 0.07 0.07 0.07 0.07 -0.01 68 5 420 +5
29JUN26 19.00 P 0.12 0.12 0.09 0.10 -0.01 67 95 926 +47
29JUN26 19.50 P 0.16 0.16 0.13 0.13 -0.02 66 34 1,571 +32
29JUN26 20.00 P 0.19 0.20 0.15 0.19 -0.01 67 69 928 -13
29JUN26 21.00 P 0.35 0.35 0.26 0.33 0.00 67 344 698 -4
29JUN26 22.00 P 0.65 0.65 0.44 0.55 +0.03 67 667 2,255 +561
29JUN26 23.00 P 0.88 0.89 0.71 0.85 +0.08 66 114 1,291 +31
29JUN26 24.00 P 1.50 1.52 1.11 1.23 +0.13 66 588 1,381 +471
29JUN26 25.00 P 1.75 2.10 1.60 1.75 +0.26 68 1,052 1,316 +688
29JUN26 26.00 P 2.41 2.62 2.30 2.37 +0.32 69 63 276 +37
29JUN26 27.00 P 3.17 3.25 3.01 3.07 +0.46 71 10 331 -6
29JUN26 28.00 P 0.00 0.00 0.00 3.82 +0.55 72 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 4.64 +0.62 74 0 7 0
29JUN26 30.00 P 5.30 5.64 5.26 5.51 +0.69 76 10 167 +5
29JUN26 31.00 P 0.00 0.00 0.00 6.41 +0.77 79 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.33 +0.82 81 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.26 +0.86 83 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 9.20 +0.89 84 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.21 +0.96 91 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.00 +0.72 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 126 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 123 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 409 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 263 0
30JUL26 12.50 P 0.03 0.03 0.03 0.01 0.00 71 10 442 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 104 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 194 0
30JUL26 14.00 P 0.04 0.04 0.04 0.01 -0.01 60 5 598 -5
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.01 62 0 257 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 0.00 65 0 198 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 0.00 63 0 146 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 0.00 63 0 125 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 0.00 62 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.13 +0.01 63 0 61 0
30JUL26 17.50 P 0.17 0.17 0.17 0.16 0.00 62 3 66 -3
30JUL26 18.00 P 0.20 0.20 0.20 0.20 0.00 61 3 93 0
30JUL26 18.50 P 0.00 0.00 0.00 0.26 +0.02 62 0 34 0
30JUL26 19.00 P 0.33 0.33 0.31 0.33 +0.03 62 4 633 -3
30JUL26 19.50 P 0.00 0.00 0.00 0.41 +0.03 62 0 27 0
30JUL26 20.00 P 0.45 0.45 0.45 0.51 +0.06 62 1 356 0
30JUL26 21.00 P 0.83 0.83 0.67 0.75 +0.09 62 8 207 +3
30JUL26 22.00 P 1.04 1.04 0.99 1.04 +0.12 61 60 290 +30
30JUL26 23.00 P 1.34 1.35 1.32 1.41 +0.17 61 200 492 +192
30JUL26 24.00 P 0.00 0.00 0.00 1.83 +0.22 61 0 217 0
30JUL26 25.00 P 2.46 2.49 2.24 2.32 +0.21 60 114 326 +63
30JUL26 26.00 P 0.00 0.00 0.00 2.98 +0.36 63 0 502 0
30JUL26 27.00 P 0.00 0.00 0.00 3.64 +0.40 63 0 106 0
30JUL26 28.00 P 0.00 0.00 0.00 4.30 +0.41 62 0 73 0
30JUL26 29.00 P 0.00 0.00 0.00 5.08 +0.48 64 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.88 +0.54 64 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 6.72 +0.60 65 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 7.67 +0.73 69 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.49 +0.69 67 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.38 +0.71 67 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.41 +0.82 73 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.37 +0.88 75 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 62 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 0.00 62 0 318 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 -0.01 61 0 381 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 0.00 62 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 0.00 62 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.10 -0.01 61 0 229 0
28AUG26 15.50 P 0.20 0.20 0.19 0.13 -0.01 60 2 798 +1
28AUG26 16.00 P 0.00 0.00 0.00 0.18 0.00 61 0 190 0
28AUG26 16.50 P 0.00 0.00 0.00 0.23 0.00 61 0 309 0
28AUG26 17.00 P 0.00 0.00 0.00 0.29 0.00 61 0 1,117 0
28AUG26 17.50 P 0.00 0.00 0.00 0.36 +0.01 61 0 187 0
28AUG26 18.00 P 0.45 0.45 0.45 0.44 +0.02 61 45 1,848 +45
28AUG26 18.50 P 0.00 0.00 0.00 0.52 +0.02 61 0 647 0
28AUG26 19.00 P 0.00 0.00 0.00 0.61 +0.03 60 0 462 0
28AUG26 19.50 P 0.00 0.00 0.00 0.73 +0.04 60 0 357 0
28AUG26 20.00 P 0.86 0.86 0.86 0.85 +0.05 60 2 372 +2
28AUG26 21.00 P 0.00 0.00 0.00 1.15 +0.07 60 0 386 0
28AUG26 22.00 P 0.00 0.00 0.00 1.49 +0.09 59 0 1,072 0
28AUG26 23.00 P 0.00 0.00 0.00 1.93 +0.16 59 0 367 0
28AUG26 24.00 P 2.33 2.42 2.33 2.43 +0.22 60 90 283 +37
28AUG26 25.00 P 3.12 3.12 2.90 2.99 +0.27 60 125 215 +35
28AUG26 26.00 P 0.00 0.00 0.00 3.59 +0.28 61 0 432 0
28AUG26 27.00 P 4.24 4.24 4.24 4.30 +0.34 62 30 219 0
28AUG26 28.00 P 4.83 4.83 4.83 4.96 +0.39 61 30 120 +30
28AUG26 29.00 P 0.00 0.00 0.00 5.71 +0.44 62 0 113 0
28AUG26 30.00 P 0.00 0.00 0.00 6.53 +0.53 63 0 200 0
28AUG26 31.00 P 0.00 0.00 0.00 7.34 +0.56 64 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.14 +0.55 63 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 9.10 +0.65 66 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.93 +0.62 66 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.85 +0.66 67 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.74 +0.66 67 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 84 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 812 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 722 0
29SEP26 9.50 P 0.04 0.04 0.04 0.01 0.00 67 2 702 +2
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3,465 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 8,158 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 629 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 57 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.01 58 0 432 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.01 58 0 111 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 -0.02 57 0 2,466 0
29SEP26 15.50 P 0.27 0.27 0.27 0.21 -0.02 58 20 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.27 -0.01 58 0 189 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 -0.02 58 0 121 0
29SEP26 17.00 P 0.47 0.47 0.47 0.41 -0.01 58 70 110 +70
29SEP26 17.50 P 0.00 0.00 0.00 0.49 -0.01 58 0 270 0
29SEP26 18.00 P 0.62 0.62 0.62 0.59 0.00 58 3 1,586 0
29SEP26 18.50 P 0.00 0.00 0.00 0.68 +0.01 57 0 127 0
29SEP26 19.00 P 0.83 0.83 0.83 0.81 +0.03 57 2 506 0
29SEP26 19.50 P 0.96 0.96 0.96 0.94 +0.06 57 20 155 +20
29SEP26 20.00 P 0.00 0.00 0.00 1.11 +0.09 58 0 258 0
29SEP26 21.00 P 1.43 1.43 1.43 1.44 +0.13 58 15 60 0
29SEP26 22.00 P 0.00 0.00 0.00 1.79 +0.10 57 0 472 0
29SEP26 23.00 P 0.00 0.00 0.00 2.25 +0.19 57 0 270 0
29SEP26 24.00 P 2.87 2.87 2.87 2.76 +0.24 57 1 278 0
29SEP26 25.00 P 3.49 3.49 3.26 3.30 +0.26 57 99 570 +73
29SEP26 26.00 P 3.98 3.98 3.84 3.88 +0.25 57 91 674 +29
29SEP26 27.00 P 4.53 4.65 4.53 4.56 +0.31 58 31 281 +30
29SEP26 28.00 P 0.00 0.00 0.00 5.31 +0.47 59 0 1,994 0
29SEP26 29.00 P 0.00 0.00 0.00 6.08 +0.45 60 0 65 0
29SEP26 30.00 P 6.62 6.62 6.62 6.74 +0.36 59 55 140 +55
29SEP26 31.00 P 0.00 0.00 0.00 7.66 +0.56 62 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.37 +0.48 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.31 +0.60 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.14 +0.64 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.04 +0.61 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.94 +0.74 63 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 954 0
30DEC26 7.25 P 0.06 0.06 0.06 0.01 0.00 63 10 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 231 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 53 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 304 0
30DEC26 10.50 P 0.13 0.13 0.13 0.05 0.00 56 1 429 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.01 54 0 320 0
30DEC26 12.00 P 0.24 0.24 0.24 0.11 0.00 55 15 3,570 -15
30DEC26 12.50 P 0.00 0.00 0.00 0.14 -0.01 55 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 0.00 55 0 538 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 0.00 55 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 0.00 55 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 +0.01 55 0 165 0
30DEC26 15.00 P 0.00 0.00 0.00 0.41 0.00 55 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.50 +0.01 55 0 835 0
30DEC26 16.00 P 0.00 0.00 0.00 0.59 +0.01 55 0 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 +0.02 55 0 56 0
30DEC26 17.00 P 0.89 0.89 0.86 0.81 +0.03 55 73 40 -4
30DEC26 17.50 P 0.00 0.00 0.00 0.93 +0.03 55 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 1.07 +0.05 55 0 53 0
30DEC26 18.50 P 0.00 0.00 0.00 1.22 +0.08 55 0 88 0
30DEC26 19.00 P 1.45 1.45 1.45 1.35 +0.08 55 70 97 +14
30DEC26 19.50 P 0.00 0.00 0.00 1.50 +0.08 54 0 90 0
30DEC26 20.00 P 0.00 0.00 0.00 1.67 +0.10 54 0 85 0
30DEC26 21.00 P 2.10 2.10 2.10 2.11 +0.19 55 1 144 +1
30DEC26 22.00 P 2.54 2.54 2.54 2.53 +0.21 55 1 152 +1
30DEC26 23.00 P 0.00 0.00 0.00 3.01 +0.23 55 0 52 0
30DEC26 24.00 P 3.50 3.50 3.50 3.54 +0.27 55 1 147 0
30DEC26 25.00 P 4.27 4.27 4.11 4.12 +0.34 55 61 234 +61
30DEC26 26.00 P 4.90 4.90 4.90 4.73 +0.36 55 40 271 +40
30DEC26 27.00 P 5.30 5.30 5.30 5.39 +0.41 56 60 180 0
30DEC26 28.00 P 6.19 6.19 6.19 6.08 +0.45 56 30 150 +30
30DEC26 29.00 P 6.67 6.67 6.67 6.81 +0.50 57 60 168 +60
30DEC26 30.00 P 0.00 0.00 0.00 7.49 +0.35 56 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 8.27 +0.50 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.06 +0.43 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.87 +0.55 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.81 +0.60 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.60 +0.55 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.49 +0.61 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 0.00 52 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 0.00 53 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 0.00 54 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 0.00 55 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 0.00 55 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 0.00 55 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 0.00 54 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 0.00 54 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 0.00 54 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 0.00 54 0 127 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 +0.01 54 0 132 0
30MAR27 12.00 P 0.36 0.36 0.36 0.24 +0.01 54 1 131 -1
30MAR27 12.50 P 0.41 0.41 0.38 0.29 +0.01 54 6 283 +5
30MAR27 13.00 P 0.00 0.00 0.00 0.36 +0.01 54 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.43 +0.01 54 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 +0.02 54 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 +0.02 54 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 +0.03 54 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.81 +0.04 54 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.94 +0.05 54 0 35 0
30MAR27 16.50 P 0.00 0.00 0.00 1.06 +0.05 54 0 110 0
30MAR27 17.00 P 0.00 0.00 0.00 1.20 +0.07 54 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.34 +0.07 54 0 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.49 +0.08 54 0 118 0
30MAR27 18.50 P 0.00 0.00 0.00 1.65 +0.09 54 0 3,080 0
30MAR27 19.00 P 1.84 1.84 1.79 1.84 +0.12 54 100 6,082 +62
30MAR27 19.50 P 2.02 2.02 2.02 2.02 +0.12 54 30 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.20 +0.13 54 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 2.61 +0.12 53 0 151 0
30MAR27 22.00 P 0.00 0.00 0.00 3.08 +0.18 54 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 3.58 +0.19 53 0 120 0
30MAR27 24.00 P 4.18 4.18 4.18 4.12 +0.23 54 30 90 +30
30MAR27 25.00 P 4.77 4.77 4.77 4.70 +0.25 54 30 280 +30
30MAR27 26.00 P 0.00 0.00 0.00 5.31 +0.30 54 0 483 0
30MAR27 27.00 P 0.00 0.00 0.00 5.96 +0.29 54 0 150 0
30MAR27 28.00 P 0.00 0.00 0.00 6.64 +0.32 54 0 95 0
30MAR27 29.00 P 7.40 7.40 7.40 7.35 +0.36 54 60 90 +60
30MAR27 30.00 P 8.15 8.15 8.06 8.09 +0.40 55 64 154 +30
30MAR27 31.00 P 0.00 0.00 0.00 8.80 +0.38 55 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 9.62 +0.45 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.42 +0.43 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.27 +0.54 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.05 +0.51 56 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.91 +0.55 57 0 0 0
29JUN27 15.00 P 0.95 0.95 0.95 0.92 0.00 52 70 106 +68
29JUN27 15.50 P 0.00 0.00 0.00 1.04 -0.01 52 0 2 0
29JUN27 16.00 P 1.22 1.22 1.22 1.17 -0.01 52 3 3 +3
29JUN27 16.50 P 0.00 0.00 0.00 1.33 +0.02 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.48 +0.01 52 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.64 +0.02 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.81 +0.03 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.99 +0.04 52 0 0 0
29JUN27 19.00 P 2.26 2.26 2.25 2.16 +0.04 52 6 6 +3
29JUN27 19.50 P 2.43 2.43 2.43 2.35 +0.07 52 3 3 +3
29JUN27 20.00 P 0.00 0.00 0.00 2.59 +0.12 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.03 +0.14 52 0 130 0
29JUN27 22.00 P 0.00 0.00 0.00 3.51 +0.17 52 0 160 0
29JUN27 23.00 P 0.00 0.00 0.00 4.03 +0.20 52 0 100 0
29JUN27 24.00 P 0.00 0.00 0.00 4.59 +0.23 52 250 540 +250
29JUN27 25.00 P 0.00 0.00 0.00 5.18 +0.26 53 250 600 +250
29JUN27 26.00 P 0.00 0.00 0.00 5.80 +0.29 53 0 590 0
29JUN27 27.00 P 0.00 0.00 0.00 6.46 +0.32 53 0 250 0
29JUN27 28.00 P 0.00 0.00 0.00 7.14 +0.35 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.85 +0.37 54 0 30 0
29JUN27 30.00 P 0.00 0.00 0.00 8.50 +0.32 53 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 9.39 +0.45 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.14 +0.45 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.89 +0.37 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.69 +0.38 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.51 +0.44 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.34 +0.50 55 0 0 0
TOTAL PUT 5,676 165,745 +3,687
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$ 17.87
29JUN26 10.50 C 0.00 0.00 0.00 7.38 -0.12 88 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.90 -0.10 107 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.39 -0.11 91 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.88 -0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.38 -0.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.38 -0.12 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.88 -0.12 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.38 -0.12 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 2.89 -0.12 40 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.40 -0.12 38 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 1.93 -0.13 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 1.50 -0.12 38 0 60 0
29JUN26 17.00 C 1.33 1.33 1.33 1.14 -0.09 39 7 2,314 0
29JUN26 17.50 C 0.93 0.93 0.93 0.82 -0.08 38 30 286 0
29JUN26 18.00 C 0.77 0.77 0.77 0.58 -0.09 39 30 415 0
29JUN26 18.50 C 0.50 0.55 0.50 0.39 -0.06 38 74 979 +14
29JUN26 19.00 C 0.39 0.39 0.39 0.25 -0.06 38 2 573 0
29JUN26 19.50 C 0.28 0.28 0.28 0.16 -0.05 38 30 1,226 -30
29JUN26 20.00 C 0.12 0.12 0.12 0.10 -0.03 38 5 3,813 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 2,809 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 3,457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,270 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.38 -0.12 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.89 -0.12 41 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.40 -0.12 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.93 -0.12 39 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.49 -0.11 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.09 -0.10 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.74 -0.10 39 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 1.45 -0.06 39 0 0 0
30JUL26 17.50 C 1.22 1.22 1.22 1.16 -0.07 39 13 133 0
30JUL26 18.00 C 0.90 0.90 0.90 0.95 -0.05 39 20 144 +20
30JUL26 18.50 C 0.00 0.00 0.00 0.76 -0.04 39 0 271 0
30JUL26 19.00 C 0.00 0.00 0.00 0.60 -0.04 39 0 294 0
30JUL26 19.50 C 0.00 0.00 0.00 0.46 -0.03 39 0 131 0
30JUL26 20.00 C 0.00 0.00 0.00 0.35 -0.03 39 0 399 0
30JUL26 21.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 500 0
30JUL26 22.00 C 0.18 0.18 0.14 0.11 -0.01 39 48 527 0
30JUL26 23.00 C 0.00 0.00 0.00 0.06 0.00 39 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 0.00 39 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 4.40 -0.12 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.93 -0.12 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.40 -0.16 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.00 -0.15 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.70 -0.11 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.36 -0.10 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.04 -0.06 41 0 30 0
28AUG26 17.00 C 1.68 1.68 1.68 1.75 -0.06 41 30 175 +30
28AUG26 17.50 C 1.68 1.68 1.68 1.50 -0.05 41 30 103 +30
28AUG26 18.00 C 1.41 1.41 1.41 1.27 -0.04 41 29 210 +29
28AUG26 18.50 C 1.20 1.20 1.20 1.08 -0.03 41 29 245 +29
28AUG26 19.00 C 0.00 0.00 0.00 0.91 -0.03 41 0 320 0
28AUG26 19.50 C 0.86 0.88 0.86 0.77 -0.02 41 60 120 +52
28AUG26 20.00 C 0.00 0.00 0.00 0.64 -0.03 42 0 137 0
28AUG26 21.00 C 0.00 0.00 0.00 0.43 -0.04 41 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.28 -0.03 41 0 86 0
28AUG26 23.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 90 0
28AUG26 24.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.88 -0.12 38 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.39 -0.12 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.91 -0.12 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.45 -0.07 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.93 -0.12 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.52 -0.10 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.16 -0.10 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.90 -0.10 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.57 -0.10 41 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 2.28 -0.09 41 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 1.94 -0.08 39 0 492 0
29SEP26 17.50 C 0.00 0.00 0.00 1.70 -0.08 39 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 1.49 -0.06 40 0 36 0
29SEP26 18.50 C 0.00 0.00 0.00 1.28 -0.07 40 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 1.11 -0.06 40 0 150 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 -0.05 40 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 0.82 -0.05 40 0 1,068 0
29SEP26 21.00 C 0.00 0.00 0.00 0.60 -0.04 40 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.45 -0.01 41 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 -0.03 41 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 0.00 42 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 43 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 5.39 -0.29 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.98 -0.13 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.61 -0.12 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.24 -0.12 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.89 -0.12 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.57 -0.11 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.25 -0.22 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.97 -0.21 37 0 27 0
30DEC26 16.50 C 0.00 0.00 0.00 2.69 -0.11 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.45 -0.10 38 0 31 0
30DEC26 17.50 C 0.00 0.00 0.00 2.21 -0.10 38 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 2.00 -0.13 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 1.80 -0.10 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 1.62 -0.09 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.45 -0.09 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.31 -0.07 39 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 1.07 -0.04 39 0 3,071 0
30DEC26 22.00 C 0.00 0.00 0.00 0.88 -0.04 40 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.70 -0.06 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.54 -0.05 40 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.43 -0.05 40 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 3 0
30MAR27 13.50 C 0.00 0.00 0.00 4.91 -0.12 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.57 -0.12 36 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 4.25 -0.12 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.94 -0.12 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.66 -0.11 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.38 -0.12 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.12 -0.11 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.89 -0.10 38 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 2.65 -0.11 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.45 -0.10 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.25 -0.10 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.06 -0.10 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.90 -0.09 38 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.75 -0.08 39 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.50 -0.05 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.29 -0.05 40 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.09 -0.06 40 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.91 -0.06 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.75 -0.06 40 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.63 -0.05 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.51 -0.05 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.43 -0.04 40 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 -0.04 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.30 -0.02 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 17 0
29JUN27 13.50 C 0.00 0.00 0.00 5.22 -0.11 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.06 +0.05 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.60 -0.11 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.31 -0.10 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.04 -0.10 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.78 -0.09 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.54 -0.08 38 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 3.31 -0.09 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.08 -0.09 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.88 -0.08 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.69 -0.08 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.50 -0.08 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.33 -0.07 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.18 -0.07 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.89 -0.05 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 1.65 -0.04 39 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 1.45 -0.03 40 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 1.22 -0.13 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.05 -0.09 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.92 -0.03 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.81 -0.04 40 0 2 0
TOTAL CALL 437 51,985 +174
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 0.00 0.00 0.01 0.00 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 40 0 489 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 39 0 770 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 0.00 38 0 744 0
29JUN26 16.00 P 0.14 0.14 0.14 0.15 0.00 38 500 2,713 +209
29JUN26 16.50 P 0.24 0.26 0.24 0.25 0.00 37 104 558 -4
29JUN26 17.00 P 0.34 0.34 0.34 0.41 +0.01 37 10 3,916 0
29JUN26 17.50 P 0.68 0.68 0.68 0.62 +0.02 37 21 1,042 +21
29JUN26 18.00 P 0.73 1.01 0.73 0.89 +0.03 37 34 1,182 +34
29JUN26 18.50 P 0.00 0.00 0.00 1.22 +0.04 37 0 865 0
29JUN26 19.00 P 0.00 0.00 0.00 1.61 +0.05 38 0 8,676 0
29JUN26 19.50 P 0.00 0.00 0.00 2.02 +0.07 37 0 1,223 0
29JUN26 20.00 P 0.00 0.00 0.00 2.47 +0.10 38 0 3,166 0
29JUN26 21.00 P 0.00 0.00 0.00 3.49 +0.09 51 1 1,794 0
29JUN26 22.00 P 0.00 0.00 0.00 4.46 +0.10 56 1 254 +1
29JUN26 23.00 P 0.00 0.00 0.00 5.44 +0.10 61 0 325 0
29JUN26 24.00 P 0.00 0.00 0.00 6.44 +0.10 69 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 7.38 +0.03 50 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 8.44 +0.05 83 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.39 +0.12 72 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.43 +0.08 93 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 11.45 +0.14 105 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 12.45 +0.11 110 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.43 +0.13 110 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.43 +0.10 116 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 65 0
30JUL26 14.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 115 0
30JUL26 15.00 P 0.16 0.16 0.16 0.18 +0.01 39 30 119 0
30JUL26 15.50 P 0.00 0.00 0.00 0.27 +0.01 38 0 221 0
30JUL26 16.00 P 0.00 0.00 0.00 0.39 +0.01 38 0 153 0
30JUL26 16.50 P 0.54 0.54 0.54 0.54 +0.02 38 30 156 +30
30JUL26 17.00 P 0.00 0.00 0.00 0.73 +0.02 38 0 102 0
30JUL26 17.50 P 0.00 0.00 0.00 0.96 +0.03 38 0 807 0
30JUL26 18.00 P 0.00 0.00 0.00 1.24 +0.05 38 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 1.54 +0.05 38 0 163 0
30JUL26 19.00 P 0.00 0.00 0.00 1.91 +0.07 39 0 105 0
30JUL26 19.50 P 0.00 0.00 0.00 2.28 +0.09 39 0 62 0
30JUL26 20.00 P 0.00 0.00 0.00 2.67 +0.09 38 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.53 +0.10 39 0 387 0
30JUL26 22.00 P 0.00 0.00 0.00 4.55 +0.19 47 0 209 0
30JUL26 23.00 P 0.00 0.00 0.00 5.49 +0.06 49 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 6.47 +0.06 52 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 7.39 -0.01 44 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.44 +0.05 59 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.39 +0.12 52 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.43 +0.08 66 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.45 +0.14 73 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.45 +0.11 77 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.43 +0.13 78 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.43 +0.10 81 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.37 +0.01 41 0 78 0
28AUG26 15.50 P 0.00 0.00 0.00 0.51 +0.02 41 0 74 0
28AUG26 16.00 P 0.00 0.00 0.00 0.67 +0.02 41 0 72 0
28AUG26 16.50 P 0.00 0.00 0.00 0.85 +0.02 41 0 69 0
28AUG26 17.00 P 0.00 0.00 0.00 1.07 +0.03 41 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 1.32 +0.03 42 0 397 0
28AUG26 18.00 P 0.00 0.00 0.00 1.60 +0.04 42 0 300 0
28AUG26 18.50 P 1.92 1.92 1.92 1.91 +0.05 42 15 277 0
28AUG26 19.00 P 0.00 0.00 0.00 2.19 0.00 41 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 2.62 +0.15 43 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 3.00 +0.17 44 0 210 0
28AUG26 21.00 P 0.00 0.00 0.00 3.83 +0.09 45 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.72 +0.10 48 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.65 +0.12 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.61 +0.15 53 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.57 +0.16 56 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.52 +0.13 57 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.48 +0.14 57 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.47 +0.12 60 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.47 +0.16 64 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 0.00 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 0.00 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 0.00 41 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 +0.01 41 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 0.53 +0.01 41 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 0.69 +0.03 41 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.86 +0.03 41 0 298 0
29SEP26 16.50 P 0.00 0.00 0.00 1.07 +0.03 42 0 646 0
29SEP26 17.00 P 0.00 0.00 0.00 1.30 +0.04 42 0 829 0
29SEP26 17.50 P 0.00 0.00 0.00 1.55 +0.04 42 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.84 +0.06 42 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.14 +0.06 42 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.47 +0.06 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.82 +0.07 43 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 3.19 +0.07 43 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.98 +0.08 44 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.84 +0.09 46 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.75 +0.11 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.69 +0.11 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.67 +0.12 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.66 +0.12 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.67 +0.12 61 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.68 +0.15 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.65 +0.15 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.63 +0.16 70 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.62 +0.16 72 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.60 +0.15 74 0 0 0
30DEC26 12.50 P 0.34 0.34 0.34 0.26 0.00 40 24 70 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 0.00 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 0.00 40 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.71 0.00 40 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.87 0.00 40 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 1.05 +0.01 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.25 0.00 40 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 1.47 +0.01 40 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 +0.01 40 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 1.98 +0.02 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.27 +0.03 41 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 2.56 +0.02 41 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 2.89 +0.04 41 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 3.22 +0.03 41 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.57 +0.04 41 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.32 +0.04 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 5.14 +0.06 43 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.99 +0.07 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.88 +0.08 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.80 +0.08 46 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.76 +0.10 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.73 +0.10 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.73 +0.11 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.71 +0.13 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.67 +0.13 57 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.64 +0.13 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.61 +0.13 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.68 0.00 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.83 0.00 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.99 0.00 40 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.17 0.00 40 0 68 0
30MAR27 15.50 P 1.46 1.46 1.46 1.37 +0.01 40 18 50 +18
30MAR27 16.00 P 1.68 1.68 1.68 1.59 +0.01 40 17 17 +12
30MAR27 16.50 P 0.00 0.00 0.00 1.82 +0.01 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.08 +0.01 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.34 +0.01 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.63 +0.02 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.93 +0.02 41 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.24 +0.03 41 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.58 +0.03 41 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.92 +0.03 41 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.66 +0.05 42 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.43 +0.06 42 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 6.25 +0.06 43 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 7.11 +0.07 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.99 +0.07 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.91 +0.08 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.85 +0.09 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.81 +0.10 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.79 +0.10 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.75 +0.15 52 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 13.72 +0.10 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.61 +0.13 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.92 +0.01 40 0 43 0
29JUN27 14.00 P 0.00 0.00 0.00 1.09 +0.02 40 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 1.27 +0.02 41 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.46 +0.02 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.68 +0.02 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.91 +0.03 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.15 +0.03 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.42 +0.04 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.68 +0.03 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.98 +0.04 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.28 +0.04 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.59 +0.05 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.92 +0.05 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.26 +0.05 42 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 4.97 +0.06 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.73 +0.06 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.52 +0.07 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.35 +0.07 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.21 +0.29 44 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.10 +0.09 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.85 -0.06 43 0 0 0
TOTAL PUT 805 55,984 +321
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$ 38.88
29JUN26 25.00 C 0.00 0.00 0.00 13.91 -0.13 108 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.91 -0.07 100 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.89 -0.16 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.91 -0.12 83 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.88 -0.10 0 0 2 0
29JUN26 30.00 C 0.00 0.00 0.00 8.90 -0.35 61 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 7.90 -0.08 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.90 -0.08 46 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 5.90 -0.08 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.90 -0.08 32 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 3.90 -0.08 26 0 794 0
29JUN26 36.00 C 0.00 0.00 0.00 2.90 -0.08 19 0 774 0
29JUN26 37.00 C 2.07 2.07 1.87 1.93 -0.10 21 78 1,137 +78
29JUN26 38.00 C 1.16 1.16 0.96 1.04 -0.08 19 57 2,205 +43
29JUN26 39.00 C 0.52 0.52 0.40 0.46 -0.07 20 18 814 -2
29JUN26 40.00 C 0.15 0.15 0.15 0.18 -0.02 21 6 1,237 0
29JUN26 41.00 C 0.06 0.06 0.06 0.06 -0.01 20 3 941 0
29JUN26 42.00 C 0.05 0.05 0.04 0.03 0.00 22 18 1,400 -3
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 563 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 11.91 -0.14 71 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.92 -0.11 67 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.91 -0.07 59 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.91 -0.34 54 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.91 -0.07 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.90 -0.08 38 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.90 -0.08 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.90 -0.08 28 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 3.90 -0.08 23 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 2.90 -0.09 18 0 120 0
30JUL26 37.00 C 1.88 1.88 1.88 1.93 -0.14 18 1 470 0
30JUL26 38.00 C 0.00 0.00 0.00 1.13 -0.15 18 0 393 0
30JUL26 39.00 C 0.66 0.66 0.66 0.65 -0.12 18 4 279 0
30JUL26 40.00 C 0.00 0.00 0.00 0.36 -0.09 18 0 650 0
30JUL26 41.00 C 0.00 0.00 0.00 0.19 -0.06 18 0 485 0
30JUL26 42.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 370 0
30JUL26 43.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 242 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 234 0
30JUL26 46.00 C 0.03 0.03 0.03 0.01 0.00 21 2 114 +2
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 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 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.91 -0.34 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.91 -0.10 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.90 -0.08 34 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.90 -0.08 29 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.90 -0.08 25 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.90 -0.08 20 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 2.92 -0.09 19 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 2.02 -0.14 18 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 1.42 -0.08 19 0 31 0
28AUG26 39.00 C 0.95 0.96 0.95 1.00 -0.06 20 17 120 -13
28AUG26 40.00 C 0.64 0.64 0.64 0.68 -0.05 20 9 484 +9
28AUG26 41.00 C 0.45 0.45 0.45 0.45 -0.04 20 1 269 +1
28AUG26 42.00 C 0.00 0.00 0.00 0.28 -0.03 20 0 206 0
28AUG26 43.00 C 0.00 0.00 0.00 0.17 -0.03 20 0 134 0
28AUG26 44.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 173 0
28AUG26 45.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.04 0.00 20 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 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 13.91 -0.13 64 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.92 -0.06 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.91 -0.14 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.92 -0.11 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.91 -0.07 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.91 -0.34 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.92 -0.09 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.90 -0.08 31 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.90 -0.08 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.90 -0.08 23 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.90 -0.09 19 0 31 0
29SEP26 36.00 C 3.20 3.20 3.20 2.99 -0.09 20 1 200 0
29SEP26 37.00 C 0.00 0.00 0.00 2.22 -0.16 19 0 91 0
29SEP26 38.00 C 1.79 1.79 1.79 1.67 -0.11 19 15 104 +15
29SEP26 39.00 C 1.38 1.38 1.26 1.30 -0.08 20 79 157 +49
29SEP26 40.00 C 0.00 0.00 0.00 0.97 -0.05 20 0 214 0
29SEP26 41.00 C 0.72 0.72 0.72 0.70 -0.04 20 2 253 +2
29SEP26 42.00 C 0.56 0.56 0.56 0.50 -0.02 20 4 88 +4
29SEP26 43.00 C 0.00 0.00 0.00 0.34 -0.02 20 0 51 0
29SEP26 44.00 C 0.29 0.29 0.29 0.23 -0.02 20 3 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 201 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 0.00 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 0.00 21 0 84 0
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 13.91 -0.13 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.92 -0.06 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.91 -0.14 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.92 -0.11 37 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.91 -0.07 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.92 -0.33 31 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.92 -0.09 27 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.90 -0.09 23 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.97 -0.09 23 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.15 -0.10 23 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.45 -0.10 23 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.84 -0.09 23 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 3.29 -0.09 23 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 2.78 0.00 23 0 240 0
30DEC26 39.00 C 0.00 0.00 0.00 2.26 -0.09 22 0 112 0
30DEC26 40.00 C 0.00 0.00 0.00 1.90 -0.08 23 0 152 0
30DEC26 41.00 C 0.00 0.00 0.00 1.57 -0.07 23 0 131 0
30DEC26 42.00 C 0.00 0.00 0.00 1.29 -0.06 23 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 1.06 -0.06 23 0 117 0
30DEC26 44.00 C 0.00 0.00 0.00 0.86 -0.05 23 0 70 0
30DEC26 45.00 C 0.00 0.00 0.00 0.68 -0.05 23 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.56 -0.04 23 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.44 -0.03 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.35 -0.03 23 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.92 -0.06 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.91 -0.14 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.92 -0.11 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.91 -0.07 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.92 -0.33 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.92 -0.09 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.03 -0.07 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.26 -0.05 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.55 -0.05 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.89 -0.05 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.28 -0.05 22 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.74 -0.04 22 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 3.14 -0.03 21 0 190 0
30MAR27 39.00 C 0.00 0.00 0.00 2.70 -0.11 21 0 54 0
30MAR27 40.00 C 1.79 1.79 1.79 2.32 -0.02 21 4 33 -1
30MAR27 41.00 C 0.00 0.00 0.00 1.97 -0.02 21 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.67 -0.02 21 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 1.41 -0.01 21 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.18 -0.01 21 0 54 0
30MAR27 45.00 C 0.00 0.00 0.00 0.99 -0.01 21 0 118 0
30MAR27 46.00 C 0.00 0.00 0.00 0.81 -0.01 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.68 -0.01 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.55 -0.01 21 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.38 -0.02 22 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.24 0.00 22 0 297 0
29JUN27 30.00 C 0.00 0.00 0.00 8.92 -0.33 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.00 -0.33 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.50 +0.15 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.78 -0.08 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.92 -0.27 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.32 -0.07 21 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.75 -0.06 21 0 0 0
29JUN27 37.00 C 3.35 3.35 3.35 4.23 -0.07 21 1 1 +1
29JUN27 38.00 C 0.00 0.00 0.00 3.75 -0.06 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.31 -0.07 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.92 -0.05 22 2 7 +2
29JUN27 41.00 C 0.00 0.00 0.00 2.55 -0.06 22 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 2.24 -0.05 22 0 4 0
29JUN27 43.00 C 0.00 0.00 0.00 1.94 -0.05 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.69 -0.05 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.46 -0.05 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 1.27 -0.03 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.09 -0.03 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.93 -0.03 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.80 -0.03 22 0 0 0
TOTAL CALL 325 24,345 +187
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 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 23 0 461 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 21 0 788 0
29JUN26 35.00 P 0.10 0.10 0.10 0.09 +0.01 21 10 895 -10
29JUN26 36.00 P 0.22 0.22 0.22 0.23 +0.02 21 1 863 -1
29JUN26 37.00 P 0.47 0.47 0.46 0.51 +0.03 20 13 2,811 +10
29JUN26 38.00 P 0.96 0.96 0.92 0.98 +0.06 20 31 1,638 -17
29JUN26 39.00 P 1.63 1.63 1.63 1.72 +0.16 22 2 1,135 -2
29JUN26 40.00 P 2.52 2.52 2.52 2.48 +0.13 20 10 1,165 -10
29JUN26 41.00 P 0.00 0.00 0.00 3.40 +0.10 20 0 1,065 0
29JUN26 42.00 P 0.00 0.00 0.00 4.37 +0.08 19 0 588 0
29JUN26 43.00 P 0.00 0.00 0.00 5.37 +0.09 23 0 378 0
29JUN26 44.00 P 0.00 0.00 0.00 6.36 +0.08 0 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 7.36 +0.08 0 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 8.36 +0.07 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.35 +0.07 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.34 +0.14 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.35 +0.15 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.34 +0.13 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.84 +0.09 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.34 +0.06 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.86 +0.11 60 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.34 +0.08 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 0.00 0.00 0.00 0.01 0.00 24 0 22 0
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 0.01 -0.01 18 0 79 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 211 0
30JUL26 34.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 300 0
30JUL26 35.00 P 0.25 0.25 0.25 0.21 -0.03 18 34 440 +34
30JUL26 36.00 P 0.44 0.46 0.44 0.42 -0.02 18 5 875 0
30JUL26 37.00 P 0.77 0.77 0.77 0.77 0.00 19 2 770 +2
30JUL26 38.00 P 0.00 0.00 0.00 1.25 +0.02 18 0 1,057 0
30JUL26 39.00 P 0.00 0.00 0.00 1.80 -0.04 17 0 341 0
30JUL26 40.00 P 0.00 0.00 0.00 2.69 +0.09 20 0 111 0
30JUL26 41.00 P 0.00 0.00 0.00 3.47 +0.05 18 0 271 0
30JUL26 42.00 P 0.00 0.00 0.00 4.40 +0.06 18 0 191 0
30JUL26 43.00 P 0.00 0.00 0.00 5.37 +0.07 18 0 330 0
30JUL26 44.00 P 0.00 0.00 0.00 6.37 +0.09 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.36 +0.08 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.36 +0.02 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.35 +0.05 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.35 +0.05 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.35 +0.01 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.34 +0.04 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.86 +0.06 33 0 0 0
28AUG26 30.00 P 0.04 0.04 0.04 0.01 0.00 20 1 1 +1
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 0.00 20 0 13 0
28AUG26 33.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 38 0
28AUG26 34.00 P 0.00 0.00 0.00 0.24 0.00 20 0 65 0
28AUG26 35.00 P 0.00 0.00 0.00 0.41 +0.01 19 0 78 0
28AUG26 36.00 P 0.68 0.68 0.68 0.68 +0.02 19 2 126 0
28AUG26 37.00 P 0.00 0.00 0.00 1.03 +0.01 19 0 663 0
28AUG26 38.00 P 1.53 1.53 1.53 1.50 +0.01 19 5 274 0
28AUG26 39.00 P 0.00 0.00 0.00 2.14 +0.05 20 0 149 0
28AUG26 40.00 P 0.00 0.00 0.00 2.86 +0.13 20 0 355 0
28AUG26 41.00 P 0.00 0.00 0.00 3.63 +0.07 19 0 63 0
28AUG26 42.00 P 0.00 0.00 0.00 4.50 +0.06 20 0 104 0
28AUG26 43.00 P 0.00 0.00 0.00 5.42 +0.07 20 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 6.38 +0.08 19 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.37 +0.08 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.36 +0.02 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.35 +0.05 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.35 +0.04 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.35 +0.01 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.34 +0.04 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.86 +0.06 31 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 0.04 +0.01 21 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 0.00 20 0 203 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 0.00 20 0 468 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 0.00 20 0 179 0
29SEP26 34.00 P 0.00 0.00 0.00 0.38 -0.01 20 0 211 0
29SEP26 35.00 P 0.60 0.60 0.60 0.59 +0.01 20 15 629 -5
29SEP26 36.00 P 0.87 0.87 0.87 0.88 +0.01 20 10 266 +10
29SEP26 37.00 P 1.25 1.25 1.25 1.27 +0.02 19 10 618 +10
29SEP26 38.00 P 1.73 1.73 1.72 1.74 -0.02 19 105 258 +31
29SEP26 39.00 P 2.27 2.27 2.27 2.37 +0.07 20 15 71 +15
29SEP26 40.00 P 3.01 3.05 3.01 3.04 +0.09 20 30 164 +30
29SEP26 41.00 P 0.00 0.00 0.00 3.79 +0.07 20 0 62 0
29SEP26 42.00 P 0.00 0.00 0.00 4.61 +0.06 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.49 +0.06 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 6.42 +0.07 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.38 +0.07 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.36 +0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.35 0.00 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.35 +0.01 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.35 +0.01 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.34 0.00 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.86 +0.06 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 24 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 0.00 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 0.00 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 0.00 23 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 102 0
30DEC26 30.00 P 0.30 0.30 0.30 0.25 -0.01 23 1 316 +1
30DEC26 31.00 P 0.39 0.39 0.39 0.37 -0.02 23 1 170 +1
30DEC26 32.00 P 0.00 0.00 0.00 0.54 -0.01 23 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.75 -0.02 23 0 96 0
30DEC26 34.00 P 1.06 1.06 1.06 1.02 -0.01 23 8 238 0
30DEC26 35.00 P 0.00 0.00 0.00 1.34 -0.01 23 0 281 0
30DEC26 36.00 P 1.80 1.80 1.79 1.73 -0.01 24 30 181 +30
30DEC26 37.00 P 2.28 2.28 2.25 2.19 -0.01 24 40 118 +40
30DEC26 38.00 P 0.00 0.00 0.00 2.70 0.00 24 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 3.17 0.00 23 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 3.80 +0.01 23 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 4.47 +0.01 23 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 5.19 +0.02 23 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.97 +0.02 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.79 +0.04 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.87 +0.04 26 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 8.80 +0.06 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.75 +0.07 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.72 +0.06 30 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.72 +0.07 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.74 +0.08 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.30 +0.08 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 0.00 22 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.10 0.00 22 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 6 0
30MAR27 29.00 P 0.31 0.31 0.31 0.25 +0.01 22 1 35 +1
30MAR27 30.00 P 0.00 0.00 0.00 0.36 +0.02 22 0 45 0
30MAR27 31.00 P 0.00 0.00 0.00 0.51 +0.02 22 0 77 0
30MAR27 32.00 P 0.00 0.00 0.00 0.69 +0.02 22 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 0.94 +0.03 22 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.23 +0.04 22 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.56 +0.04 22 0 71 0
30MAR27 36.00 P 0.00 0.00 0.00 1.96 +0.05 22 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 2.42 +0.05 22 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 2.93 +0.06 22 0 18 0
30MAR27 39.00 P 0.00 0.00 0.00 3.39 +0.06 22 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.00 +0.06 22 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 4.65 +0.06 22 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 5.36 +0.07 22 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.11 +0.07 22 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 7.11 +0.08 24 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.97 +0.08 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.86 +0.08 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.79 +0.08 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.75 +0.08 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.74 +0.08 28 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.74 +0.08 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.30 +0.08 34 0 0 0
29JUN27 30.00 P 0.73 0.73 0.73 0.57 0.00 22 2 2 +2
29JUN27 31.00 P 0.96 0.96 0.96 0.75 0.00 22 1 8 +1
29JUN27 32.00 P 0.00 0.00 0.00 0.99 0.00 22 0 40 0
29JUN27 33.00 P 0.00 0.00 0.00 1.26 +0.01 23 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.57 0.00 23 0 14 0
29JUN27 35.00 P 0.00 0.00 0.00 1.95 +0.01 23 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.35 +0.01 23 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 2.83 +0.02 23 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 3.34 +0.02 23 0 6 0
29JUN27 39.00 P 0.00 0.00 0.00 3.90 +0.02 23 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 4.51 +0.02 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.02 +0.03 22 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.70 +0.03 22 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 6.61 +0.23 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.40 +0.05 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 8.21 +0.05 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.07 +0.05 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.96 +0.06 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.88 +0.07 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.83 +0.07 27 0 0 0
TOTAL PUT 385 28,081 +174
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$ 88.80
29JUN26 52.50 C 0.00 0.00 0.00 36.37 -2.16 142 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.31 -1.72 173 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.81 -1.72 159 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.88 -2.15 112 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.37 -2.16 100 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.87 -2.16 90 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.37 -2.17 81 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.31 -1.73 101 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.33 -2.21 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.83 -2.21 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.34 -2.20 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.84 -2.20 29 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 6.35 -2.20 25 0 261 0
29JUN26 85.00 C 4.50 4.50 4.50 3.97 -2.14 25 1 700 0
29JUN26 87.50 C 0.00 0.00 0.00 2.03 -1.85 25 0 731 0
29JUN26 90.00 C 1.52 1.52 1.01 0.85 -1.34 26 788 2,300 +350
29JUN26 92.50 C 0.91 0.91 0.55 0.30 -0.76 25 221 892 +185
29JUN26 95.00 C 0.39 0.45 0.39 0.11 -0.36 25 12 1,185 +8
29JUN26 97.50 C 0.26 0.29 0.23 0.04 -0.17 25 163 322 +46
29JUN26 100.00 C 0.22 0.22 0.22 0.02 -0.07 27 15 546 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 196 0
29JUN26 105.00 C 0.09 0.09 0.09 0.01 -0.01 31 15 217 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 967 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.31 -1.72 127 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.83 -1.70 118 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.88 -2.15 88 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.51 -2.02 90 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.33 -1.70 92 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.37 -2.17 65 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.31 -1.73 76 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.33 -2.21 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.83 -2.21 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.34 -2.20 34 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.84 -2.20 27 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.39 -2.17 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 4.21 -1.97 26 0 233 0
30JUL26 87.50 C 0.00 0.00 0.00 2.67 -1.48 27 0 458 0
30JUL26 90.00 C 2.11 2.22 1.88 1.65 -1.08 26 15 446 -3
30JUL26 92.50 C 1.41 1.41 1.29 1.04 -0.71 26 14 1,144 +14
30JUL26 95.00 C 1.06 1.06 0.83 0.65 -0.48 26 64 74 -45
30JUL26 97.50 C 0.76 0.76 0.76 0.38 -0.34 26 7 109 -7
30JUL26 100.00 C 0.00 0.00 0.00 0.22 -0.23 26 0 183 0
30JUL26 102.50 C 0.41 0.41 0.39 0.13 -0.14 26 45 215 +30
30JUL26 105.00 C 0.35 0.37 0.34 0.07 -0.09 26 101 111 +5
30JUL26 107.50 C 0.34 0.34 0.26 0.04 -0.05 26 120 179 +64
30JUL26 110.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.51 -2.02 75 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.33 -1.70 77 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.37 -2.17 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.31 -1.73 63 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.79 -1.75 56 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.83 -2.21 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.34 -2.20 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.86 -2.19 26 0 17 0
28AUG26 82.50 C 0.00 0.00 0.00 6.54 -2.06 26 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.63 -1.77 26 0 84 0
28AUG26 87.50 C 0.00 0.00 0.00 3.40 -1.24 27 0 404 0
28AUG26 90.00 C 2.82 2.82 2.81 2.46 -1.01 27 27 225 +27
28AUG26 92.50 C 0.00 0.00 0.00 1.77 -0.77 26 0 251 0
28AUG26 95.00 C 0.00 0.00 0.00 1.25 -0.60 26 0 174 0
28AUG26 97.50 C 0.00 0.00 0.00 0.86 -0.47 26 0 53 0
28AUG26 100.00 C 0.99 1.05 0.99 0.59 -0.34 26 45 150 +45
28AUG26 102.50 C 0.00 0.00 0.00 0.39 -0.25 26 0 90 0
28AUG26 105.00 C 0.65 0.65 0.64 0.25 -0.19 26 30 90 +30
28AUG26 107.50 C 0.00 0.00 0.00 0.16 -0.13 26 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.10 -0.08 26 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.07 -0.05 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.31 -1.72 91 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.83 -1.70 85 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.88 -2.15 67 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 26.78 -1.75 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.33 -1.70 66 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.61 -1.93 57 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.31 -1.73 54 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 16.79 -1.75 48 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 13.83 -2.21 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.34 -2.20 26 0 172 0
29SEP26 80.00 C 0.00 0.00 0.00 8.95 -2.11 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 6.88 -1.84 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.30 -1.46 26 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 4.26 -1.03 27 0 562 0
29SEP26 90.00 C 0.00 0.00 0.00 3.32 -0.86 27 0 359 0
29SEP26 92.50 C 3.02 3.02 3.02 2.54 -0.84 27 9 63 +9
29SEP26 95.00 C 2.42 2.42 2.42 1.94 -0.67 27 15 33 +15
29SEP26 97.50 C 2.07 2.07 1.87 1.46 -0.54 27 29 239 +29
29SEP26 100.00 C 1.71 1.71 1.39 1.08 -0.44 27 43 142 +43
29SEP26 102.50 C 0.00 0.00 0.00 0.79 -0.35 27 0 159 0
29SEP26 105.00 C 0.00 0.00 0.00 0.57 -0.27 27 0 104 0
29SEP26 107.50 C 0.00 0.00 0.00 0.39 -0.22 26 0 53 0
29SEP26 110.00 C 0.00 0.00 0.00 0.28 -0.15 26 0 56 0
29SEP26 112.50 C 0.00 0.00 0.00 0.20 -0.11 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 -0.09 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 -0.05 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.31 -1.72 69 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.83 -1.70 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.88 -2.15 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.78 -1.75 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.33 -1.70 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.80 -1.74 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.31 -1.73 41 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 16.81 -1.73 36 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.83 -2.21 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 11.58 -2.06 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.85 -1.72 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 8.44 -1.44 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 7.18 -1.31 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 5.94 -1.31 26 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 5.12 -1.02 26 0 2,467 0
30DEC26 92.50 C 0.00 0.00 0.00 4.31 -0.94 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 3.63 -0.84 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.02 -0.71 27 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.46 -0.65 27 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 2.01 -0.54 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.64 -0.46 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.27 -0.44 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.03 -0.31 26 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.84 -0.29 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.68 -0.21 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.51 -0.22 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.31 -1.72 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.83 -1.70 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.88 -2.15 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.78 -1.75 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.33 -1.70 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.80 -1.74 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.31 -1.73 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.81 -1.76 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.37 -1.68 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.63 -1.82 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.14 -1.72 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.80 -1.57 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.55 -1.53 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 7.44 -1.41 26 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 6.50 -1.25 26 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 5.64 -1.14 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 4.93 -0.91 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.19 -0.92 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 3.59 -0.88 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.03 -0.88 26 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 2.58 -0.74 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.16 -0.70 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.83 -0.52 26 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.52 -0.50 26 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.29 -0.41 26 0 1,180 0
29JUN27 62.50 C 0.00 0.00 0.00 26.78 -1.75 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.33 -1.70 34 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.80 -1.74 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.35 -1.97 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.19 -2.21 26 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.08 -1.66 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.17 -1.48 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.79 -1.44 27 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 11.56 -1.31 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.37 -1.27 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.33 -1.15 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 8.32 -1.12 27 0 0 0
29JUN27 92.50 C 6.90 6.90 6.90 7.46 -0.98 27 1 2 +1
29JUN27 95.00 C 0.00 0.00 0.00 6.61 -0.97 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 5.92 -0.81 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.23 -0.81 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.65 -0.70 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.12 -0.65 27 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.62 -0.74 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.22 -0.62 27 0 0 0
29JUN27 112.50 C 2.64 2.64 2.64 2.85 -0.57 28 32 32 +32
TOTAL CALL 1,812 21,522 +878
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 323 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 863 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 25 0 513 0
29JUN26 75.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 584 0
29JUN26 77.50 P 0.26 0.31 0.26 0.26 +0.06 25 136 515 +31
29JUN26 80.00 P 0.47 0.61 0.47 0.61 +0.15 25 110 577 -31
29JUN26 82.50 P 1.05 1.25 0.97 1.32 +0.36 25 300 1,415 +154
29JUN26 85.00 P 1.79 2.29 1.79 2.43 +0.65 24 463 1,138 +184
29JUN26 87.50 P 3.30 3.40 3.30 4.08 +1.12 25 165 854 +45
29JUN26 90.00 P 4.69 4.69 4.69 6.02 +1.39 25 15 694 0
29JUN26 92.50 P 0.00 0.00 0.00 8.23 +1.70 25 0 154 0
29JUN26 95.00 P 0.00 0.00 0.00 10.61 +1.94 25 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 13.06 +2.08 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.55 +2.16 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.51 +1.65 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 19.93 +1.74 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.38 +1.56 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.88 +1.56 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.38 +1.57 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.88 +1.60 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.38 +1.60 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.10 +0.04 26 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.24 +0.09 26 0 129 0
30JUL26 75.00 P 0.00 0.00 0.00 0.46 +0.13 26 0 152 0
30JUL26 77.50 P 0.60 0.75 0.59 0.86 +0.27 26 57 201 +12
30JUL26 80.00 P 1.24 1.39 1.24 1.49 +0.43 25 74 182 +33
30JUL26 82.50 P 1.72 2.10 1.68 2.35 +0.62 25 51 78 -42
30JUL26 85.00 P 3.00 3.29 3.00 3.52 +0.86 25 8 357 0
30JUL26 87.50 P 4.40 4.51 4.40 5.10 +1.24 26 72 543 +45
30JUL26 90.00 P 0.00 0.00 0.00 6.84 +1.37 26 0 262 0
30JUL26 92.50 P 0.00 0.00 0.00 8.81 +1.60 26 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 10.95 +1.77 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 13.24 +1.93 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.62 +2.04 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.68 +1.60 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.11 +1.62 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.76 +1.82 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.23 +1.83 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.57 +1.71 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.06 +1.70 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.14 +0.04 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.29 +0.10 26 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.50 +0.14 26 0 197 0
28AUG26 75.00 P 0.00 0.00 0.00 0.87 +0.24 26 0 143 0
28AUG26 77.50 P 0.00 0.00 0.00 1.41 +0.38 26 0 83 0
28AUG26 80.00 P 0.00 0.00 0.00 2.13 +0.53 26 0 74 0
28AUG26 82.50 P 2.90 2.92 2.90 3.07 +0.69 25 18 319 +18
28AUG26 85.00 P 0.00 0.00 0.00 4.26 +0.89 25 0 176 0
28AUG26 87.50 P 0.00 0.00 0.00 5.66 +1.08 25 0 210 0
28AUG26 90.00 P 6.89 7.01 6.82 7.49 +1.31 26 86 272 +86
28AUG26 92.50 P 0.00 0.00 0.00 9.34 +1.49 26 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 11.36 +1.66 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.52 +1.80 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.62 +1.75 22 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.68 +1.35 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.11 +1.62 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.76 +1.74 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.23 +1.78 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.57 +1.63 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.06 +1.70 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 +0.03 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 +0.06 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 +0.11 27 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.55 +0.15 26 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 0.86 +0.19 26 0 90 0
29SEP26 75.00 P 1.23 1.23 1.23 1.33 +0.33 26 2 139 -2
29SEP26 77.50 P 0.00 0.00 0.00 1.97 +0.46 26 0 309 0
29SEP26 80.00 P 0.00 0.00 0.00 2.78 +0.60 26 0 453 0
29SEP26 82.50 P 3.35 3.35 3.35 3.77 +0.75 26 12 27 +12
29SEP26 85.00 P 4.50 4.50 4.50 4.96 +0.92 26 2 554 0
29SEP26 87.50 P 5.91 5.91 5.90 6.33 +1.08 25 3 552 -3
29SEP26 90.00 P 7.57 7.57 7.57 8.13 +1.28 26 1 276 +1
29SEP26 92.50 P 0.00 0.00 0.00 9.90 +1.44 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.83 +1.60 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.90 +1.73 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.08 +1.84 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.94 +1.28 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.11 +1.23 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.76 +1.56 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.23 +1.66 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.57 +1.56 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.06 +1.60 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.45 +1.55 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 +0.07 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.39 +0.11 27 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.59 +0.14 26 0 61 0
30DEC26 67.50 P 0.78 0.78 0.78 0.87 +0.18 26 15 137 +15
30DEC26 70.00 P 0.00 0.00 0.00 1.26 +0.27 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.77 +0.35 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 2.39 +0.43 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 3.16 +0.54 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.08 +0.65 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 5.15 +0.76 26 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.39 +0.86 26 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 8.16 +1.28 27 0 106 0
30DEC26 90.00 P 0.00 0.00 0.00 9.47 +1.22 26 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 11.14 +1.32 26 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 12.92 +1.43 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 14.80 +1.53 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.81 +1.15 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.94 +1.22 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.04 +1.15 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.24 +1.18 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.48 +1.20 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.76 +1.22 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.07 +1.24 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.45 +1.30 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.29 +0.04 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.45 +0.06 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.67 +0.08 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.97 +0.12 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.32 +0.12 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.79 +0.19 25 0 85 0
30MAR27 72.50 P 0.00 0.00 0.00 2.38 +0.26 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.10 +0.36 25 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.92 +0.42 25 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 4.87 +0.49 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.99 +0.65 25 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 7.25 +0.77 25 0 33 0
30MAR27 87.50 P 0.00 0.00 0.00 8.77 +0.83 26 0 21 0
30MAR27 90.00 P 0.00 0.00 0.00 10.28 +0.95 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 11.88 +1.03 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 13.52 +0.89 25 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 15.40 +0.96 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.37 +1.03 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.41 +1.10 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.50 +1.14 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.66 +1.20 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.85 +1.22 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.03 +1.38 20 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.39 +1.26 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.36 +0.22 28 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 1.87 +0.36 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.42 +0.36 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.07 +0.43 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.85 +0.55 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.68 +0.57 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.70 +0.72 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.77 +0.77 28 0 0 0
29JUN27 82.50 P 7.80 7.80 7.80 7.99 +0.90 28 2 3 +2
29JUN27 85.00 P 0.00 0.00 0.00 9.29 +0.97 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 10.73 +1.09 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.23 +1.15 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.87 +1.28 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.56 +1.32 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.40 +1.47 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.27 +1.50 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.26 +1.62 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.31 +1.68 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.42 +1.75 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.62 +1.84 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.85 +1.88 32 0 0 0
TOTAL PUT 1,592 19,505 +560
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 16.96
29JUN26 9.75 C 0.00 0.00 0.00 7.21 -0.28 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.96 -0.28 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.46 -0.28 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.96 -0.29 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.46 -0.29 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.96 -0.29 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.46 -0.29 0 0 53 0
29JUN26 13.00 C 0.00 0.00 0.00 3.96 -0.29 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.47 -0.28 65 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.97 -0.28 57 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.47 -0.28 48 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.97 -0.28 40 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.47 -0.28 31 0 35 0
29JUN26 16.00 C 0.00 0.00 0.00 0.99 -0.27 29 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.56 -0.27 27 0 1,014 0
29JUN26 17.00 C 0.27 0.27 0.27 0.29 -0.22 28 5 1,289 0
29JUN26 17.50 C 0.20 0.20 0.20 0.15 -0.12 29 40 1,272 -40
29JUN26 18.00 C 0.09 0.09 0.09 0.07 -0.08 29 5 1,057 -5
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 449 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 941 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 327 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 4.97 -0.28 72 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.47 -0.28 65 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.97 -0.28 59 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.47 -0.28 52 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.97 -0.28 45 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.47 -0.28 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.97 -0.28 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.48 -0.28 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.06 -0.26 29 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.74 -0.22 29 0 105 0
30JUL26 17.00 C 0.00 0.00 0.00 0.53 -0.19 29 0 86 0
30JUL26 17.50 C 0.00 0.00 0.00 0.38 -0.14 30 0 61 0
30JUL26 18.00 C 0.27 0.27 0.27 0.26 -0.11 30 1 195 0
30JUL26 18.50 C 0.00 0.00 0.00 0.17 -0.09 30 0 286 0
30JUL26 19.00 C 0.00 0.00 0.00 0.11 -0.07 30 0 278 0
30JUL26 19.50 C 0.00 0.00 0.00 0.07 -0.05 30 0 80 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 129 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.97 -0.28 63 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.47 -0.28 57 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.97 -0.28 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.47 -0.28 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.97 -0.28 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.47 -0.28 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.99 -0.27 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.58 -0.25 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.24 -0.23 31 0 16 0
28AUG26 16.50 C 0.00 0.00 0.00 0.99 -0.16 31 0 95 0
28AUG26 17.00 C 0.00 0.00 0.00 0.79 -0.16 32 0 295 0
28AUG26 17.50 C 0.00 0.00 0.00 0.63 -0.14 32 0 117 0
28AUG26 18.00 C 0.00 0.00 0.00 0.48 -0.13 32 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.36 -0.11 32 0 33 0
28AUG26 19.00 C 0.00 0.00 0.00 0.27 -0.09 32 0 49 0
28AUG26 19.50 C 0.00 0.00 0.00 0.20 -0.07 32 0 19 0
28AUG26 20.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.22 -0.27 78 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.97 -0.27 75 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.47 -0.27 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.97 -0.28 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.47 -0.28 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.97 -0.28 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.47 -0.28 48 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.97 -0.28 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.47 -0.28 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.97 -0.28 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.49 -0.27 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.08 -0.24 32 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.73 -0.22 32 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.45 -0.18 32 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.19 -0.18 31 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 0.99 -0.15 32 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.81 -0.13 32 0 56 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 -0.12 32 0 133 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 -0.10 32 0 66 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 -0.09 32 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 -0.07 32 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 -0.05 32 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.22 -0.27 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.97 -0.27 57 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.47 -0.27 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.97 -0.28 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.47 -0.28 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.97 -0.28 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.47 -0.28 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.97 -0.28 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.53 -0.25 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.10 -0.20 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.76 -0.18 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.44 -0.26 31 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.14 -0.27 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.88 -0.25 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.64 -0.23 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.42 -0.23 31 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.23 -0.20 31 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.05 -0.21 31 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 0.93 -0.12 32 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.79 -0.14 32 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 -0.14 32 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.57 -0.14 32 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 -0.12 32 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.11 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 -0.08 32 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.47 -0.27 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.97 -0.28 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.47 -0.28 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.99 -0.26 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.58 -0.20 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.19 -0.14 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.82 -0.14 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.47 -0.14 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.07 -0.21 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.77 -0.19 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.48 -0.19 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.23 -0.17 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.99 -0.22 31 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.78 -0.20 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.58 -0.19 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.40 -0.18 31 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.27 -0.11 32 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.10 -0.13 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.96 -0.16 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.88 -0.13 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 -0.12 32 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.51 -0.11 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 -0.09 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.07 32 0 80 0
29JUN27 12.00 C 0.00 0.00 0.00 5.16 -0.12 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.78 -0.13 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.40 -0.14 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.05 -0.13 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.71 -0.15 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.40 -0.15 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.16 -0.12 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.82 -0.18 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.57 -0.19 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.41 -0.11 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.14 -0.17 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.94 -0.17 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.77 -0.15 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.61 -0.15 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.46 -0.13 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.33 -0.12 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.20 -0.12 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.01 -0.08 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.80 -0.09 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.65 -0.08 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.54 -0.06 33 0 0 0
TOTAL CALL 51 11,784 -45
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 82 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 68 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 184 0
29JUN26 13.50 P 0.02 0.02 0.02 0.01 0.00 36 4 280 -4
29JUN26 14.00 P 0.02 0.02 0.02 0.01 0.00 30 1 607 -1
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 29 0 283 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 383 0
29JUN26 15.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 507 0
29JUN26 16.00 P 0.00 0.00 0.00 0.32 +0.06 29 0 233 0
29JUN26 16.50 P 0.00 0.00 0.00 0.56 +0.11 29 0 894 0
29JUN26 17.00 P 0.00 0.00 0.00 0.87 +0.12 29 0 989 0
29JUN26 17.50 P 0.00 0.00 0.00 1.24 +0.17 28 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.67 +0.21 28 0 202 0
29JUN26 18.50 P 0.00 0.00 0.00 2.14 +0.24 28 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.63 +0.26 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.12 +0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.65 +0.21 45 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.65 +0.18 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.64 +0.16 58 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.64 +0.16 65 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.64 +0.16 72 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.64 +0.16 79 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 0.00 31 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.07 0.00 29 0 36 0
30JUL26 14.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 57 0
30JUL26 15.00 P 0.00 0.00 0.00 0.23 +0.03 29 0 57 0
30JUL26 15.50 P 0.00 0.00 0.00 0.36 +0.04 29 0 85 0
30JUL26 16.00 P 0.00 0.00 0.00 0.55 +0.07 29 0 210 0
30JUL26 16.50 P 0.00 0.00 0.00 0.79 +0.10 29 0 73 0
30JUL26 17.00 P 0.00 0.00 0.00 1.10 +0.13 30 0 72 0
30JUL26 17.50 P 0.00 0.00 0.00 1.44 +0.17 30 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.82 +0.18 29 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.24 +0.20 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.69 +0.23 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.15 +0.15 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.65 +0.21 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.65 +0.18 38 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.64 +0.16 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.64 +0.16 47 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.64 +0.16 52 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 18 0
28AUG26 14.50 P 0.00 0.00 0.00 0.27 +0.03 31 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.39 +0.04 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.55 +0.05 31 0 71 0
28AUG26 16.00 P 0.00 0.00 0.00 0.76 +0.07 31 0 61 0
28AUG26 16.50 P 0.00 0.00 0.00 1.02 +0.11 31 0 147 0
28AUG26 17.00 P 0.00 0.00 0.00 1.31 +0.13 31 0 220 0
28AUG26 17.50 P 0.00 0.00 0.00 1.65 +0.16 32 0 76 0
28AUG26 18.00 P 1.94 1.94 1.94 2.00 +0.16 32 15 45 +15
28AUG26 18.50 P 0.00 0.00 0.00 2.38 +0.17 31 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.80 +0.20 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.24 +0.13 32 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.69 +0.13 31 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.65 +0.15 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.64 +0.16 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.64 +0.16 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.64 +0.16 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 +0.03 32 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.28 +0.03 32 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.39 +0.04 32 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.53 +0.05 31 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.70 +0.07 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.91 +0.09 31 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 1.17 +0.12 31 0 1,335 0
29SEP26 17.00 P 0.00 0.00 0.00 1.46 +0.14 31 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.79 +0.16 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.14 +0.17 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.51 +0.19 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.91 +0.12 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.35 +0.15 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.78 +0.14 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.66 +0.13 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.65 +0.17 34 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.64 +0.16 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.64 +0.16 40 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 0.00 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 0.00 32 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 +0.02 32 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 +0.03 32 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.66 +0.03 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.83 +0.03 31 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 1.04 +0.05 31 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 1.26 +0.06 31 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 1.53 +0.10 32 0 77 0
30DEC26 17.00 P 0.00 0.00 0.00 1.81 +0.06 31 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.11 +0.08 31 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.45 +0.09 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.81 +0.09 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.19 +0.10 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.57 +0.11 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.98 +0.12 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.82 +0.10 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.71 +0.15 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.66 +0.17 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.68 +0.20 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 0.00 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 +0.01 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.45 +0.01 32 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.58 +0.04 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.72 +0.05 32 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.89 +0.07 32 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 1.07 +0.07 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.29 +0.09 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.52 +0.10 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.77 +0.06 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.05 +0.12 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.36 +0.08 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.68 +0.08 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.03 +0.06 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.40 +0.07 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.77 +0.10 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.16 +0.10 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.97 +0.09 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.82 +0.13 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.71 +0.14 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.68 +0.16 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.43 +0.03 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.54 +0.03 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.68 +0.04 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.83 +0.05 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.01 +0.06 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.20 +0.07 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.41 +0.07 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.65 +0.09 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.90 +0.09 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.17 +0.11 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.46 +0.11 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.76 +0.12 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.09 +0.13 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.43 +0.14 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.78 +0.15 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.16 +0.17 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.54 +0.17 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.34 +0.18 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.16 +0.18 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.00 +0.14 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.86 +0.12 35 0 0 0
TOTAL PUT 20 14,466 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 78.60
05JUN26 50.00 C 0.00 0.00 0.00 28.73 -1.76 435 0 0 0
05JUN26 52.50 C 0.00 0.00 0.00 26.23 -1.76 394 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 23.73 -1.76 354 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 21.24 -1.75 320 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 18.74 -1.76 282 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 16.24 -1.76 246 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 13.74 -1.76 210 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 11.24 -1.77 175 0 2 0
05JUN26 70.00 C 0.00 0.00 0.00 8.75 -1.78 142 0 552 0
05JUN26 72.50 C 6.36 6.36 6.36 6.26 -1.75 109 1 390 0
05JUN26 75.00 C 3.41 3.93 3.41 3.75 -1.75 71 95 539 -66
05JUN26 77.50 C 2.00 2.00 1.33 1.55 -1.65 54 786 736 +38
05JUN26 80.00 C 1.02 1.10 0.39 0.34 -1.18 52 1,880 1,277 +78
05JUN26 82.50 C 0.33 0.33 0.08 0.04 -0.50 53 1,119 1,321 +31
05JUN26 85.00 C 0.13 0.13 0.03 0.01 -0.13 64 290 1,271 -67
05JUN26 87.50 C 0.04 0.04 0.01 0.01 -0.02 85 10 1,619 -3
05JUN26 90.00 C 0.01 0.01 0.01 0.01 0.00 104 40 1,074 -26
05JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 122 0 560 0
05JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 140 0 275 0
05JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 157 0 29 0
05JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 173 0 402 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 28.73 -1.76 148 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 26.23 -1.76 134 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 23.73 -1.76 120 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 21.24 -1.75 108 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 18.74 -1.76 95 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 16.24 -1.76 82 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 13.74 -1.76 70 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 11.24 -1.77 58 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 8.75 -1.78 47 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 6.42 -1.71 45 0 1 0
12JUN26 75.00 C 4.31 4.65 4.08 4.47 -1.65 48 49 71 +1
12JUN26 77.50 C 3.05 3.05 2.47 2.79 -1.38 47 151 173 +92
12JUN26 80.00 C 2.10 2.10 1.40 1.57 -1.02 46 186 337 -28
12JUN26 82.50 C 1.10 1.10 0.76 0.78 -0.72 45 222 857 +125
12JUN26 85.00 C 0.77 0.77 0.44 0.35 -0.44 45 347 492 +213
12JUN26 87.50 C 0.28 0.28 0.23 0.14 -0.24 45 62 214 -20
12JUN26 90.00 C 0.16 0.19 0.15 0.05 -0.11 45 245 582 -30
12JUN26 92.50 C 0.09 0.10 0.09 0.02 -0.05 47 30 140 -20
12JUN26 95.00 C 0.07 0.07 0.06 0.01 -0.02 49 33 428 +23
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
12JUN26 102.50 C 0.01 0.01 0.01 0.01 0.00 66 40 40 +40
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 37.00 C 41.92 42.09 41.92 41.86 -1.57 146 205 497 -185
29JUN26 38.00 C 40.93 41.08 40.93 40.88 -1.65 144 30 230 0
29JUN26 39.00 C 0.00 0.00 0.00 39.72 -1.76 112 0 301 0
29JUN26 40.00 C 0.00 0.00 0.00 38.72 -1.76 107 0 101 0
29JUN26 41.00 C 38.08 38.09 37.93 37.87 -1.61 128 150 256 -50
29JUN26 42.00 C 0.00 0.00 0.00 36.73 -1.75 102 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 35.73 -1.73 98 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 34.74 -1.72 96 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 33.74 -1.72 93 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 32.74 -1.81 89 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 31.75 -1.83 87 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 30.75 -1.65 84 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.75 -1.72 80 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 28.90 -1.59 94 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 26.26 -1.73 70 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 23.78 -1.83 65 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 21.32 -1.67 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.90 -1.78 60 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 16.48 -1.74 56 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 13.86 -1.76 42 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 11.53 -1.71 42 0 6,807 0
29JUN26 70.00 C 0.00 0.00 0.00 9.62 -1.35 48 0 2,907 0
29JUN26 72.50 C 7.60 7.60 7.60 7.56 -1.53 45 3 784 0
29JUN26 75.00 C 5.39 5.71 5.39 5.71 -1.03 44 4,513 7,236 +2,201
29JUN26 77.50 C 3.80 4.28 3.80 4.12 -1.15 42 48 5,508 -18
29JUN26 80.00 C 3.20 3.20 2.70 2.99 -0.94 43 566 24,231 -51
29JUN26 82.50 C 2.14 2.22 1.88 2.05 -0.80 43 611 9,560 -287
29JUN26 85.00 C 1.67 1.80 1.33 1.35 -0.62 42 1,468 8,475 -24
29JUN26 87.50 C 1.10 1.13 0.95 0.86 -0.45 42 181 4,910 +10
29JUN26 90.00 C 0.47 0.85 0.47 0.53 -0.32 42 491 20,070 -90
29JUN26 92.50 C 0.54 0.57 0.49 0.31 -0.22 42 395 4,776 -183
29JUN26 95.00 C 0.43 0.43 0.38 0.18 -0.14 42 58 9,536 -2
29JUN26 97.50 C 0.32 0.32 0.32 0.10 -0.09 42 5 7,459 0
29JUN26 100.00 C 0.25 0.25 0.22 0.06 -0.05 42 401 11,735 -299
29JUN26 102.50 C 0.18 0.19 0.18 0.03 -0.03 42 38 8,402 -16
29JUN26 105.00 C 0.15 0.15 0.13 0.02 -0.02 43 53 15,262 +51
29JUN26 107.50 C 0.12 0.12 0.12 0.01 -0.01 43 55 3,252 +55
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12,262 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,374 0
29JUN26 115.00 C 0.08 0.08 0.07 0.01 0.00 51 57 14,757 -46
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3,450 0
29JUN26 120.00 C 0.06 0.06 0.06 0.01 0.00 56 1 7,920 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,757 0
29JUN26 125.00 C 0.03 0.03 0.02 0.01 0.00 61 251 7,359 +157
29JUN26 127.50 C 0.02 0.02 0.02 0.01 0.00 64 100 1,590 +100
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 13,799 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,343 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,560 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 516 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,981 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 84 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 86 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 88 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,104 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 91 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 93 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 95 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 97 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 98 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 100 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 101 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 103 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 104 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 106 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 107 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 109 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 110 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 112 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 113 0 306 0
29JUN26 200.00 C 0.02 0.02 0.02 0.01 0.00 114 5 2,300 -5
30JUL26 40.00 C 0.00 0.00 0.00 38.89 -1.73 82 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 37.91 -1.71 81 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 36.91 -1.72 78 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 35.92 -1.71 76 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 34.92 -1.72 73 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 33.96 -1.68 73 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 33.05 -1.58 76 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 31.93 -1.71 65 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 31.07 -1.58 71 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 29.98 -1.72 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.11 -1.61 68 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 26.56 -1.73 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 24.15 -1.71 56 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.72 -1.66 52 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 19.33 -1.61 49 0 29 0
30JUL26 62.50 C 0.00 0.00 0.00 17.00 -1.61 47 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 14.56 -1.88 41 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 12.68 -1.69 44 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 10.72 -1.44 43 0 49 0
30JUL26 72.50 C 0.00 0.00 0.00 9.00 -1.40 43 0 280 0
30JUL26 75.00 C 0.00 0.00 0.00 7.23 -1.23 42 0 1,179 0
30JUL26 77.50 C 5.86 6.05 5.53 5.85 -1.15 41 385 1,570 +232
30JUL26 80.00 C 4.71 4.88 4.51 4.77 -0.92 42 899 1,654 +567
30JUL26 82.50 C 4.20 4.20 3.55 3.78 -0.82 42 46 2,548 -29
30JUL26 85.00 C 2.85 3.08 2.85 2.93 -0.79 42 86 3,953 -13
30JUL26 87.50 C 2.29 2.50 2.28 2.25 -0.66 42 188 1,658 +8
30JUL26 90.00 C 2.00 2.00 1.78 1.70 -0.55 42 174 6,268 +44
30JUL26 92.50 C 1.47 1.54 1.47 1.27 -0.45 42 175 866 -10
30JUL26 95.00 C 1.16 1.25 1.14 0.94 -0.36 42 309 8,376 -15
30JUL26 97.50 C 1.02 1.02 0.99 0.69 -0.28 42 31 2,212 +1
30JUL26 100.00 C 0.96 0.96 0.74 0.50 -0.22 42 169 3,927 +111
30JUL26 102.50 C 0.69 0.69 0.61 0.36 -0.17 42 226 1,383 +225
30JUL26 105.00 C 0.54 0.54 0.54 0.25 -0.13 41 101 1,370 -101
30JUL26 107.50 C 0.44 0.44 0.44 0.18 -0.10 42 11 783 -11
30JUL26 110.00 C 0.39 0.40 0.39 0.13 -0.07 42 4 2,227 +2
30JUL26 112.50 C 0.34 0.34 0.34 0.09 -0.05 42 10 373 -10
30JUL26 115.00 C 0.29 0.29 0.29 0.06 -0.04 42 90 519 0
30JUL26 117.50 C 0.24 0.24 0.24 0.04 -0.03 41 4 144 +1
30JUL26 120.00 C 0.23 0.23 0.21 0.03 -0.02 42 240 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 289 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 540 0
28AUG26 40.00 C 0.00 0.00 0.00 39.08 -1.66 74 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 38.09 -1.53 72 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 37.10 -1.53 69 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 36.13 -1.50 68 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 35.15 -1.49 67 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 34.18 -1.52 65 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 33.13 -1.60 61 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 32.23 -1.53 62 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 31.19 -1.64 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 30.23 -1.63 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.27 -1.59 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.86 -1.63 54 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.54 -1.56 52 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.13 -1.57 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.87 -1.57 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.65 -1.53 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.56 -1.66 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.47 -1.59 43 0 60 0
28AUG26 70.00 C 0.00 0.00 0.00 11.69 -1.46 43 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 10.06 -1.38 43 0 171 0
28AUG26 75.00 C 8.34 8.34 8.34 8.74 -1.16 44 30 317 +30
28AUG26 77.50 C 7.25 7.40 7.25 7.32 -1.17 43 60 438 +60
28AUG26 80.00 C 6.21 6.23 6.21 6.22 -1.03 43 45 565 +45
28AUG26 82.50 C 5.22 5.22 5.22 5.22 -0.94 43 30 1,326 -30
28AUG26 85.00 C 4.57 4.57 4.30 4.35 -0.85 43 46 2,627 +32
28AUG26 87.50 C 3.71 3.73 3.71 3.58 -0.78 43 60 3,214 0
28AUG26 90.00 C 3.60 3.60 3.60 2.92 -0.69 43 30 1,680 +30
28AUG26 92.50 C 2.55 2.66 2.55 2.37 -0.60 43 51 1,322 +23
28AUG26 95.00 C 2.15 2.23 2.15 1.91 -0.52 43 8 2,062 0
28AUG26 97.50 C 0.00 0.00 0.00 1.54 -0.44 43 0 1,733 0
28AUG26 100.00 C 1.70 1.70 1.51 1.23 -0.37 43 23 831 0
28AUG26 102.50 C 0.00 0.00 0.00 0.97 -0.32 43 0 630 0
28AUG26 105.00 C 0.00 0.00 0.00 0.77 -0.26 43 0 3,852 0
28AUG26 107.50 C 0.00 0.00 0.00 0.61 -0.22 43 0 140 0
28AUG26 110.00 C 0.92 0.92 0.87 0.48 -0.18 43 19 277 +5
28AUG26 112.50 C 0.00 0.00 0.00 0.37 -0.15 43 0 123 0
28AUG26 115.00 C 0.00 0.00 0.00 0.29 -0.12 43 0 272 0
28AUG26 117.50 C 0.00 0.00 0.00 0.22 -0.10 43 0 232 0
28AUG26 120.00 C 0.00 0.00 0.00 0.17 -0.08 43 0 223 0
28AUG26 122.50 C 0.47 0.47 0.47 0.13 -0.07 43 6 176 -6
28AUG26 125.00 C 0.00 0.00 0.00 0.10 -0.06 43 0 267 0
29SEP26 37.00 C 0.00 0.00 0.00 42.10 -1.80 66 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 41.14 -1.75 66 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 40.25 -1.68 69 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.17 -1.96 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.22 -1.75 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.26 -1.74 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.34 -1.67 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.38 -1.66 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.42 -1.62 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.39 -1.61 57 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 32.50 -1.53 58 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 31.54 -1.64 57 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 30.56 -1.71 55 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 29.63 -1.54 54 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 27.20 -1.65 50 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 24.94 -1.57 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.62 -1.55 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.49 -1.52 46 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 18.41 -1.44 45 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 16.37 -1.45 44 0 562 0
29SEP26 67.50 C 0.00 0.00 0.00 14.40 -1.65 43 0 31 0
29SEP26 70.00 C 12.50 13.00 12.50 12.80 -1.76 43 4 1,504 +4
29SEP26 72.50 C 0.00 0.00 0.00 11.17 -1.33 43 0 230 0
29SEP26 75.00 C 9.80 9.80 9.80 9.89 -1.17 43 1 387 -1
29SEP26 77.50 C 8.42 8.42 8.20 8.53 -1.18 43 190 512 +46
29SEP26 80.00 C 7.41 7.41 7.29 7.41 -1.05 43 127 6,604 0
29SEP26 82.50 C 6.42 6.53 6.42 6.42 -0.97 43 45 4,274 +45
29SEP26 85.00 C 5.50 5.63 5.42 5.57 -0.86 44 77 4,942 -2
29SEP26 87.50 C 4.74 4.74 4.74 4.75 -0.83 43 30 3,104 0
29SEP26 90.00 C 4.10 4.17 3.98 4.04 -0.74 43 160 7,707 0
29SEP26 92.50 C 3.61 3.61 3.61 3.42 -0.66 43 1 4,134 0
29SEP26 95.00 C 3.22 3.22 3.03 2.88 -0.59 43 56 9,629 +54
29SEP26 97.50 C 2.75 2.83 2.75 2.42 -0.52 43 90 2,212 +90
29SEP26 100.00 C 2.51 2.51 2.27 2.03 -0.46 43 224 14,290 +119
29SEP26 102.50 C 0.00 0.00 0.00 1.69 -0.41 43 0 4,926 0
29SEP26 105.00 C 0.00 0.00 0.00 1.41 -0.35 43 0 2,081 0
29SEP26 107.50 C 0.00 0.00 0.00 1.17 -0.31 43 0 1,442 0
29SEP26 110.00 C 1.40 1.40 1.40 0.97 -0.26 43 1 6,768 +1
29SEP26 112.50 C 1.26 1.29 1.23 0.80 -0.23 43 392 1,251 +309
29SEP26 115.00 C 1.20 1.20 1.20 0.66 -0.20 43 1 2,811 0
29SEP26 117.50 C 1.02 1.02 1.02 0.54 -0.17 43 1 5,492 -1
29SEP26 120.00 C 0.00 0.00 0.00 0.45 -0.14 43 0 2,531 0
29SEP26 122.50 C 0.81 0.81 0.81 0.37 -0.12 43 3 1,228 0
29SEP26 125.00 C 0.87 0.87 0.87 0.30 -0.10 43 2 1,339 0
29SEP26 127.50 C 0.00 0.00 0.00 0.25 -0.08 43 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.20 -0.07 43 0 2,599 0
29SEP26 132.50 C 0.00 0.00 0.00 0.16 -0.07 43 0 261 0
29SEP26 135.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.11 -0.04 43 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.07 -0.03 43 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 259 0
29SEP26 155.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,223 0
29SEP26 160.00 C 0.23 0.23 0.23 0.01 -0.01 41 3 727 +3
30DEC26 37.00 C 0.00 0.00 0.00 42.71 -1.80 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.80 -1.76 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.81 -1.80 59 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 39.87 -1.75 58 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 38.96 -1.74 58 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 37.98 -1.79 56 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 37.13 -1.74 57 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 36.10 -1.78 54 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 35.17 -1.90 53 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 34.25 -1.77 52 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 33.33 -1.76 52 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 32.42 -1.75 51 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 31.51 -1.76 50 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 30.62 -1.75 50 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 28.46 -1.67 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 26.34 -1.71 48 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 24.23 -1.79 46 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 22.29 -1.73 46 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 20.43 -1.69 45 0 168 0
30DEC26 65.00 C 0.00 0.00 0.00 18.59 -1.54 44 0 227 0
30DEC26 67.50 C 0.00 0.00 0.00 16.91 -1.50 44 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 15.34 -1.39 43 0 15,291 0
30DEC26 72.50 C 0.00 0.00 0.00 13.72 -1.35 42 0 106 0
30DEC26 75.00 C 12.44 12.44 12.44 12.41 -1.29 42 60 429 +30
30DEC26 77.50 C 11.28 11.30 11.13 11.53 -1.26 44 118 699 +60
30DEC26 80.00 C 10.16 10.16 10.16 10.25 -0.65 43 7 3,367 +7
30DEC26 82.50 C 0.00 0.00 0.00 9.26 -1.04 43 0 2,623 0
30DEC26 85.00 C 8.31 8.40 8.15 8.37 -0.95 43 585 7,297 +205
30DEC26 87.50 C 7.43 7.43 7.43 7.50 -0.98 43 1 2,290 0
30DEC26 90.00 C 7.00 7.00 6.79 6.70 -0.93 43 78 17,099 +72
30DEC26 92.50 C 0.00 0.00 0.00 5.98 -0.87 43 0 2,271 0
30DEC26 95.00 C 5.57 5.64 5.56 5.33 -0.81 43 137 1,645 -26
30DEC26 97.50 C 0.00 0.00 0.00 4.75 -0.75 43 0 1,734 0
30DEC26 100.00 C 4.77 4.77 4.50 4.22 -0.70 43 53 8,333 +53
30DEC26 102.50 C 4.05 4.18 4.05 3.75 -0.64 43 96 845 +83
30DEC26 105.00 C 3.71 3.71 3.71 3.33 -0.59 43 100 1,584 +100
30DEC26 107.50 C 3.46 3.46 3.46 2.95 -0.54 43 100 938 +100
30DEC26 110.00 C 3.07 3.14 3.07 2.62 -0.49 43 109 1,558 -4
30DEC26 112.50 C 0.00 0.00 0.00 2.32 -0.45 43 0 704 0
30DEC26 115.00 C 0.00 0.00 0.00 2.05 -0.42 43 0 768 0
30DEC26 117.50 C 2.39 2.39 2.39 1.81 -0.38 43 30 1,948 +30
30DEC26 120.00 C 2.26 2.26 2.15 1.60 -0.35 43 145 941 +65
30DEC26 122.50 C 0.00 0.00 0.00 1.41 -0.32 43 0 919 0
30DEC26 125.00 C 1.80 1.80 1.80 1.25 -0.28 43 15 782 0
30DEC26 127.50 C 0.00 0.00 0.00 1.10 -0.26 43 0 936 0
30DEC26 130.00 C 0.00 0.00 0.00 0.97 -0.24 43 0 3,455 0
30DEC26 132.50 C 0.00 0.00 0.00 0.86 -0.21 43 0 2,540 0
30DEC26 135.00 C 0.00 0.00 0.00 0.76 -0.19 43 0 993 0
30DEC26 137.50 C 0.00 0.00 0.00 0.67 -0.17 43 0 546 0
30DEC26 140.00 C 0.00 0.00 0.00 0.59 -0.16 43 0 873 0
30DEC26 142.50 C 0.00 0.00 0.00 0.52 -0.14 43 0 598 0
30DEC26 145.00 C 1.03 1.03 1.03 0.46 -0.12 43 1 427 0
30DEC26 147.50 C 0.00 0.00 0.00 0.40 -0.12 43 0 178 0
30DEC26 150.00 C 0.99 0.99 0.99 0.35 -0.11 43 37 611 0
30DEC26 152.50 C 0.00 0.00 0.00 0.31 -0.10 43 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.27 -0.09 42 0 511 0
30DEC26 157.50 C 0.00 0.00 0.00 0.24 -0.08 43 0 442 0
30DEC26 160.00 C 0.76 0.76 0.75 0.21 -0.07 42 31 1,659 +30
30MAR27 37.00 C 0.00 0.00 0.00 43.31 -1.61 58 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 42.29 -1.70 55 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 41.43 -1.77 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.48 -1.79 54 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 39.53 -1.82 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.62 -1.88 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.75 -1.84 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.83 -1.85 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.94 -1.65 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.09 -1.95 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.19 -1.85 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.41 -1.76 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.47 -1.61 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.66 -1.80 48 0 4,487 0
30MAR27 52.50 C 0.00 0.00 0.00 29.64 -1.59 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.57 -1.80 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 25.65 -1.64 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 24.03 -1.64 46 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 22.18 -1.42 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 20.44 -1.58 44 0 34 0
30MAR27 67.50 C 0.00 0.00 0.00 18.81 -1.62 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 17.34 -1.40 43 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 15.99 -1.25 43 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 14.78 -1.49 43 0 463 0
30MAR27 77.50 C 13.42 13.49 13.42 13.53 -1.19 43 64 68 +63
30MAR27 80.00 C 0.00 0.00 0.00 12.52 -1.31 43 0 741 0
30MAR27 82.50 C 11.35 11.35 11.35 11.44 -1.10 43 10 208 0
30MAR27 85.00 C 10.60 10.70 10.57 10.59 -0.93 43 32 10,213 +32
30MAR27 87.50 C 0.00 0.00 0.00 9.70 -1.00 43 0 458 0
30MAR27 90.00 C 8.93 8.93 8.93 8.88 -0.96 43 5,585 5,612 +3,412
30MAR27 92.50 C 0.00 0.00 0.00 8.12 -0.96 43 0 232 0
30MAR27 95.00 C 0.00 0.00 0.00 7.42 -0.91 43 0 2,043 0
30MAR27 97.50 C 0.00 0.00 0.00 6.78 -0.86 43 0 246 0
30MAR27 100.00 C 0.00 0.00 0.00 6.19 -0.81 43 0 1,631 0
30MAR27 102.50 C 0.00 0.00 0.00 5.65 -0.76 43 0 441 0
30MAR27 105.00 C 0.00 0.00 0.00 5.15 -0.72 43 0 470 0
30MAR27 107.50 C 5.18 5.18 5.18 4.70 -0.67 43 40 273 0
30MAR27 110.00 C 0.00 0.00 0.00 4.28 -0.63 43 0 2,491 0
30MAR27 112.50 C 0.00 0.00 0.00 3.90 -0.59 43 0 2,240 0
30MAR27 115.00 C 0.00 0.00 0.00 3.55 -0.56 43 0 67 0
30MAR27 117.50 C 0.00 0.00 0.00 3.24 -0.52 43 0 72 0
30MAR27 120.00 C 0.00 0.00 0.00 2.95 -0.48 43 0 206 0
30MAR27 122.50 C 0.00 0.00 0.00 2.68 -0.46 43 0 110 0
30MAR27 125.00 C 3.10 3.11 3.01 2.44 -0.43 43 284 680 +281
29JUN27 50.00 C 0.00 0.00 0.00 32.68 -1.63 47 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 30.72 -1.60 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.83 -1.61 46 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 27.01 -1.59 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.26 -1.44 45 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.59 -1.41 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.01 -1.37 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.51 -1.49 43 0 0 0
29JUN27 70.00 C 19.60 19.60 19.60 19.16 -1.27 43 1 2 +1
29JUN27 72.50 C 0.00 0.00 0.00 17.78 -1.29 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.58 -1.24 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.43 -1.20 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.36 -1.16 43 0 15 0
29JUN27 82.50 C 13.46 13.46 13.40 13.40 -1.08 43 60 60 +60
29JUN27 85.00 C 0.00 0.00 0.00 12.47 -1.05 43 0 201 0
29JUN27 87.50 C 0.00 0.00 0.00 11.59 -1.04 43 0 38 0
29JUN27 90.00 C 10.71 10.80 10.71 10.76 -1.05 43 12 248 +12
29JUN27 92.50 C 0.00 0.00 0.00 9.98 -1.02 43 0 82 0
29JUN27 95.00 C 0.00 0.00 0.00 9.25 -0.98 43 0 84 0
29JUN27 97.50 C 0.00 0.00 0.00 8.58 -0.93 43 0 0 0
29JUN27 100.00 C 8.30 8.33 8.26 7.95 -0.88 43 54 168 +30
29JUN27 102.50 C 0.00 0.00 0.00 7.37 -0.84 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 6.82 -0.81 43 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 6.32 -0.77 43 0 1 0
TOTAL CALL 28,080 602,026 +8,253
05JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 199 0 30 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 171 0 217 0
05JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 144 0 518 0
05JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 516 0
05JUN26 70.00 P 0.01 0.01 0.01 0.01 0.00 93 2 1,233 -2
05JUN26 72.50 P 0.03 0.03 0.03 0.01 0.00 67 5 474 -5
05JUN26 75.00 P 0.15 0.18 0.05 0.04 -0.02 53 323 975 +120
05JUN26 77.50 P 0.42 0.81 0.33 0.41 +0.10 52 1,628 1,289 +329
05JUN26 80.00 P 1.30 2.40 1.30 1.69 +0.59 48 488 2,574 -66
05JUN26 82.50 P 3.86 4.40 3.65 3.93 +1.24 52 67 1,768 -26
05JUN26 85.00 P 6.45 6.45 6.00 6.40 +1.69 0 18 489 -17
05JUN26 87.50 P 0.00 0.00 0.00 8.90 +1.80 0 0 60 0
05JUN26 90.00 P 0.00 0.00 0.00 11.40 +1.80 0 0 3 -6
05JUN26 92.50 P 0.00 0.00 0.00 13.90 +1.80 0 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 16.40 +1.80 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 18.90 +1.80 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 21.40 +1.80 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 23.90 +1.80 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 26.40 +1.80 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 28.90 +1.80 0 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 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 70 0 15 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
12JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
12JUN26 67.50 P 0.11 0.11 0.11 0.02 0.00 45 13 441 +13
12JUN26 70.00 P 0.18 0.20 0.15 0.09 +0.03 45 80 140 +55
12JUN26 72.50 P 0.35 0.43 0.30 0.28 +0.09 45 146 400 +60
12JUN26 75.00 P 0.73 0.94 0.72 0.72 +0.21 45 133 364 -5
12JUN26 77.50 P 1.58 1.86 1.56 1.52 +0.45 44 144 361 +91
12JUN26 80.00 P 2.87 3.18 2.66 2.83 +0.78 44 102 285 -12
12JUN26 82.50 P 4.90 5.10 4.77 4.61 +1.08 45 43 789 +10
12JUN26 85.00 P 6.75 6.75 6.75 6.75 +1.34 47 20 114 0
12JUN26 87.50 P 0.00 0.00 0.00 9.00 +1.54 45 0 1 0
12JUN26 90.00 P 12.00 12.00 12.00 11.42 +1.70 45 5 10 +5
12JUN26 92.50 P 0.00 0.00 0.00 13.90 +1.77 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 16.40 +1.80 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 18.90 +1.80 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 21.40 +1.74 0 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 23.90 +1.65 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 26.40 +1.61 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 28.90 +1.61 0 0 0 0
29JUN26 37.00 P 0.02 0.02 0.02 0.01 0.00 103 5 123 -5
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 110 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 110 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5,220 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 107 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 503 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 563 0
29JUN26 57.50 P 0.08 0.08 0.08 0.01 0.00 45 14 865 +10
29JUN26 60.00 P 0.10 0.11 0.10 0.02 0.00 43 3 1,654 -2
29JUN26 62.50 P 0.18 0.18 0.18 0.06 +0.02 43 7 1,183 -7
29JUN26 65.00 P 0.30 0.30 0.25 0.14 +0.05 42 24 4,317 +1
29JUN26 67.50 P 0.45 0.49 0.40 0.31 +0.10 42 44 15,730 +23
29JUN26 70.00 P 0.56 0.77 0.56 0.62 +0.18 42 1,631 13,227 +746
29JUN26 72.50 P 0.99 1.29 0.99 1.10 +0.26 42 1,131 8,023 +323
29JUN26 75.00 P 1.60 2.05 1.60 1.78 +0.37 41 5,856 17,757 -2,094
29JUN26 77.50 P 2.39 3.13 2.37 2.78 +0.55 41 159 14,479 +14
29JUN26 80.00 P 3.99 4.59 3.93 4.07 +0.77 41 368 22,994 +35
29JUN26 82.50 P 6.04 6.20 5.65 5.79 +1.06 42 256 7,837 +96
29JUN26 85.00 P 7.86 8.10 7.39 7.61 +1.26 42 1,093 12,656 +305
29JUN26 87.50 P 10.00 10.00 10.00 9.58 +1.38 41 37 4,388 0
29JUN26 90.00 P 0.00 0.00 0.00 11.77 +1.27 41 0 10,192 0
29JUN26 92.50 P 0.00 0.00 0.00 14.10 +1.36 42 0 4,572 0
29JUN26 95.00 P 0.00 0.00 0.00 16.80 +2.19 54 0 15,360 0
29JUN26 97.50 P 19.50 19.50 19.50 18.92 +1.73 41 100 7,421 0
29JUN26 100.00 P 22.05 22.05 21.36 21.40 +1.53 0 580 18,108 0
29JUN26 102.50 P 23.77 23.87 23.77 23.90 +1.65 0 33 5,019 0
29JUN26 105.00 P 0.00 0.00 0.00 26.40 +1.61 0 0 15,915 0
29JUN26 107.50 P 0.00 0.00 0.00 28.90 +1.61 0 0 3,406 0
29JUN26 110.00 P 0.00 0.00 0.00 31.40 +1.80 0 0 6,827 0
29JUN26 112.50 P 0.00 0.00 0.00 33.90 +1.80 0 0 265 0
29JUN26 115.00 P 0.00 0.00 0.00 36.40 +1.80 0 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 38.90 +1.80 0 0 228 0
29JUN26 120.00 P 0.00 0.00 0.00 41.40 +1.80 0 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 43.90 +1.80 0 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 46.40 +1.80 0 0 1,382 0
29JUN26 127.50 P 0.00 0.00 0.00 48.90 +1.80 0 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 51.40 +1.80 0 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 53.90 +1.80 0 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 56.40 +1.80 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 58.90 +1.80 0 0 0 0
29JUN26 140.00 P 61.15 61.15 61.15 61.40 +1.80 0 200 0 -200
29JUN26 142.50 P 0.00 0.00 0.00 63.90 +1.80 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.40 +1.80 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 68.90 +1.80 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.40 +1.80 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 73.90 +1.80 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 76.40 +1.80 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 78.90 +1.80 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.40 +1.80 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 83.90 +1.80 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.40 +1.80 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.90 +1.80 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.40 +1.80 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 93.90 +1.80 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 96.40 +1.80 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 98.90 +1.80 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 101.40 +1.80 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 103.90 +1.80 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 106.40 +1.80 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 108.90 +1.80 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 111.40 +1.80 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 113.90 +1.80 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 116.40 +1.80 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 118.90 +1.80 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 121.40 +1.80 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 141 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 256 0
30JUL26 55.00 P 0.23 0.23 0.23 0.06 +0.02 42 1 293 +1
30JUL26 57.50 P 0.00 0.00 0.00 0.12 +0.03 42 0 543 0
30JUL26 60.00 P 0.43 0.43 0.42 0.22 +0.05 41 43 379 -33
30JUL26 62.50 P 0.58 0.58 0.58 0.40 +0.08 42 90 1,742 -26
30JUL26 65.00 P 0.82 0.88 0.82 0.70 +0.14 42 190 2,078 +153
30JUL26 67.50 P 1.15 1.25 1.15 1.12 +0.22 42 33 2,259 +1
30JUL26 70.00 P 1.65 1.83 1.62 1.66 +0.28 41 2,056 2,872 +1,621
30JUL26 72.50 P 2.30 2.54 2.30 2.31 +0.34 41 176 2,620 +98
30JUL26 75.00 P 3.00 3.50 3.00 3.22 +0.48 41 118 2,863 -2
30JUL26 77.50 P 4.61 4.65 4.22 4.30 +0.58 40 989 3,836 +99
30JUL26 80.00 P 5.96 6.03 5.53 5.64 +0.69 40 353 3,812 +98
30JUL26 82.50 P 7.56 7.56 7.56 7.21 +0.90 41 1 9,347 0
30JUL26 85.00 P 0.00 0.00 0.00 8.85 +0.92 41 0 4,764 0
30JUL26 87.50 P 0.00 0.00 0.00 10.71 +1.00 41 0 2,421 0
30JUL26 90.00 P 13.40 13.40 13.40 12.71 +1.09 41 10 1,018 0
30JUL26 92.50 P 0.00 0.00 0.00 14.82 +1.16 41 0 666 0
30JUL26 95.00 P 0.00 0.00 0.00 17.15 +1.36 43 0 3,977 0
30JUL26 97.50 P 0.00 0.00 0.00 19.28 +1.28 41 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 21.78 +1.48 44 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.08 +1.55 43 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 26.45 +1.55 41 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.90 +1.61 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.40 +1.71 0 0 1 0
30JUL26 112.50 P 0.00 0.00 0.00 33.90 +1.77 0 0 0 0
30JUL26 115.00 P 35.30 35.30 35.30 36.40 +1.80 0 1 3 +1
30JUL26 117.50 P 0.00 0.00 0.00 38.90 +1.80 0 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 41.40 +1.80 0 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 43.90 +1.80 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 46.40 +1.80 0 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 34 0
28AUG26 52.50 P 0.00 0.00 0.00 0.13 +0.03 43 0 39 0
28AUG26 55.00 P 0.00 0.00 0.00 0.23 +0.05 43 0 14 0
28AUG26 57.50 P 0.00 0.00 0.00 0.39 +0.07 43 0 188 0
28AUG26 60.00 P 0.00 0.00 0.00 0.63 +0.11 43 0 152 0
28AUG26 62.50 P 1.14 1.14 1.14 0.96 +0.15 43 36 285 +35
28AUG26 65.00 P 1.58 1.58 1.50 1.42 +0.22 43 61 742 -1
28AUG26 67.50 P 1.99 1.99 1.99 1.93 +0.23 42 29 1,288 -1
28AUG26 70.00 P 2.45 2.75 2.45 2.60 +0.32 42 113 1,724 -21
28AUG26 72.50 P 3.65 3.65 3.42 3.41 +0.37 42 36 1,414 -30
28AUG26 75.00 P 4.67 4.67 4.48 4.40 +0.48 42 9 2,912 +4
28AUG26 77.50 P 5.77 5.77 5.77 5.56 +0.56 42 30 1,336 +14
28AUG26 80.00 P 6.94 7.10 6.94 6.94 +0.72 42 40 1,865 +30
28AUG26 82.50 P 8.44 8.72 8.44 8.47 +0.83 42 60 3,544 +30
28AUG26 85.00 P 0.00 0.00 0.00 10.07 +0.85 42 0 2,503 0
28AUG26 87.50 P 0.00 0.00 0.00 11.84 +0.94 42 0 2,855 0
28AUG26 90.00 P 14.05 14.05 13.86 13.92 +1.17 44 93 738 +63
28AUG26 92.50 P 0.00 0.00 0.00 15.95 +1.89 44 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 18.04 +1.27 45 0 305 0
28AUG26 97.50 P 0.00 0.00 0.00 20.17 +1.30 45 0 31 0
28AUG26 100.00 P 0.00 0.00 0.00 22.39 +1.49 45 0 21 0
28AUG26 102.50 P 0.00 0.00 0.00 24.62 +1.52 45 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 26.89 +1.55 45 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.25 +1.63 45 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.56 +1.55 44 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 33.99 +1.63 44 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.42 +1.74 43 0 2 0
28AUG26 117.50 P 38.32 38.32 38.32 38.90 +1.74 0 1 1 +1
28AUG26 120.00 P 0.00 0.00 0.00 41.40 +1.80 0 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 43.90 +1.80 0 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 46.40 +1.80 0 0 0 0
29SEP26 37.00 P 0.12 0.12 0.12 0.01 0.00 47 20 93 +20
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 31 0
29SEP26 50.00 P 0.45 0.45 0.45 0.18 +0.03 43 6 803 0
29SEP26 52.50 P 0.00 0.00 0.00 0.30 +0.05 43 1 327 0
29SEP26 55.00 P 0.00 0.00 0.00 0.48 +0.07 43 0 707 0
29SEP26 57.50 P 0.00 0.00 0.00 0.74 +0.11 43 0 1,109 0
29SEP26 60.00 P 1.28 1.28 1.20 1.09 +0.16 43 235 1,503 -70
29SEP26 62.50 P 1.62 1.70 1.61 1.54 +0.21 43 302 1,065 +45
29SEP26 65.00 P 2.25 2.25 2.05 2.06 +0.22 43 245 7,813 -120
29SEP26 67.50 P 2.70 2.70 2.70 2.70 +0.26 43 3 2,870 0
29SEP26 70.00 P 3.62 3.62 3.62 3.43 +0.31 42 1 28,591 +1
29SEP26 72.50 P 4.46 4.50 4.46 4.33 +0.38 42 3 2,586 0
29SEP26 75.00 P 5.70 5.70 5.36 5.37 +0.46 42 171 13,994 +36
29SEP26 77.50 P 6.81 6.94 6.68 6.59 +0.58 42 440 4,805 +215
29SEP26 80.00 P 8.13 8.24 7.89 8.02 +0.75 42 258 13,761 +243
29SEP26 82.50 P 9.80 9.80 9.80 9.46 +0.78 42 2 7,418 0
29SEP26 85.00 P 11.10 11.10 11.10 11.10 +0.88 42 20 7,040 +20
29SEP26 87.50 P 0.00 0.00 0.00 12.80 +0.92 42 0 2,889 0
29SEP26 90.00 P 0.00 0.00 0.00 14.73 +1.09 43 0 4,387 0
29SEP26 92.50 P 16.80 16.80 16.80 16.78 +1.25 44 1 4,165 0
29SEP26 95.00 P 0.00 0.00 0.00 19.09 +1.56 46 0 4,984 0
29SEP26 97.50 P 0.00 0.00 0.00 20.88 +1.25 45 0 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 23.02 +1.33 45 0 6,805 0
29SEP26 102.50 P 0.00 0.00 0.00 25.21 +1.46 45 0 2,707 0
29SEP26 105.00 P 0.00 0.00 0.00 27.42 +1.50 45 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 29.65 +1.46 45 0 1,155 0
29SEP26 110.00 P 32.28 32.28 32.28 31.99 +1.51 45 90 2,323 +90
29SEP26 112.50 P 34.64 35.03 34.14 34.46 +1.71 47 1,553 1,548 +749
29SEP26 115.00 P 37.30 37.30 37.30 36.61 +1.50 44 20 1,647 0
29SEP26 117.50 P 0.00 0.00 0.00 38.97 +1.51 42 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 41.44 +1.61 43 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 43.91 +1.73 43 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 46.40 +1.72 0 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 48.90 +1.80 0 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 51.40 +1.80 0 0 108 0
29SEP26 132.50 P 0.00 0.00 0.00 53.90 +1.80 0 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 56.40 +1.80 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 58.90 +1.80 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 61.40 +1.78 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 63.90 +1.80 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.40 +1.80 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 68.90 +1.78 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.40 +1.80 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.90 +1.78 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.40 +1.80 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.90 +1.80 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.40 +1.80 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 108 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 +0.02 43 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.21 +0.02 43 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.25 +0.03 43 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.30 +0.03 43 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.36 +0.03 43 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.42 +0.03 43 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.51 +0.05 43 0 209 0
30DEC26 49.00 P 0.93 0.93 0.93 0.59 +0.05 43 4 440 +4
30DEC26 50.00 P 0.00 0.00 0.00 0.68 +0.05 43 0 331 0
30DEC26 52.50 P 0.00 0.00 0.00 0.98 +0.08 43 0 260 0
30DEC26 55.00 P 1.61 1.61 1.61 1.36 +0.12 43 35 631 +35
30DEC26 57.50 P 1.97 1.97 1.97 1.81 +0.16 43 100 743 +100
30DEC26 60.00 P 2.52 2.52 2.52 2.36 +0.18 43 105 2,013 +99
30DEC26 62.50 P 3.07 3.07 3.07 3.03 +0.25 43 4,512 5,097 +4,048
30DEC26 65.00 P 3.86 3.86 3.86 3.70 +0.28 43 30 5,205 +30
30DEC26 67.50 P 4.54 4.54 4.54 4.48 +0.32 42 17 664 0
30DEC26 70.00 P 5.55 5.55 5.38 5.39 +0.36 42 830 23,145 +675
30DEC26 72.50 P 6.59 6.59 6.59 6.40 +0.43 42 40 1,919 +40
30DEC26 75.00 P 0.00 0.00 0.00 7.54 +0.49 42 0 2,161 0
30DEC26 77.50 P 8.94 8.94 8.77 8.81 +0.57 42 35 3,172 0
30DEC26 80.00 P 10.25 10.34 10.25 10.22 +0.68 42 3 12,128 +3
30DEC26 82.50 P 11.70 12.10 11.70 11.68 +0.72 42 21 4,290 +21
30DEC26 85.00 P 0.00 0.00 0.00 13.26 +0.84 42 3,000 11,717 +2,330
30DEC26 87.50 P 0.00 0.00 0.00 15.00 +0.90 42 0 1,172 0
30DEC26 90.00 P 0.00 0.00 0.00 16.19 +0.37 40 0 11,479 0
30DEC26 92.50 P 0.00 0.00 0.00 18.63 +0.99 43 0 1,993 0
30DEC26 95.00 P 0.00 0.00 0.00 20.55 +1.00 43 0 2,866 0
30DEC26 97.50 P 0.00 0.00 0.00 22.52 +1.08 43 0 2,157 0
30DEC26 100.00 P 0.00 0.00 0.00 24.57 +1.18 44 0 4,667 0
30DEC26 102.50 P 0.00 0.00 0.00 26.64 +1.22 44 0 306 0
30DEC26 105.00 P 0.00 0.00 0.00 28.68 +1.13 44 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 30.88 +1.23 44 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 33.07 +1.38 44 0 1,427 0
30DEC26 112.50 P 0.00 0.00 0.00 35.29 +1.41 44 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 37.53 +1.44 44 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 39.74 +1.41 44 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 42.03 +1.45 43 0 601 0
30DEC26 122.50 P 0.00 0.00 0.00 44.40 +1.71 44 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 46.68 +1.66 43 0 1,332 0
30DEC26 127.50 P 0.00 0.00 0.00 49.05 +1.65 42 0 68 0
30DEC26 130.00 P 0.00 0.00 0.00 51.45 +1.71 41 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 53.95 +1.82 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 56.42 +1.74 42 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 58.90 +1.76 0 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 61.40 +1.78 0 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 63.90 +1.80 0 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 66.40 +1.80 0 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 68.90 +1.78 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.40 +1.80 0 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 73.90 +1.78 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 76.40 +1.80 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.90 +1.79 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.40 +1.79 0 0 151 0
30MAR27 37.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 22,126 0
30MAR27 38.00 P 0.56 0.56 0.56 0.21 +0.01 42 30 69 +30
30MAR27 39.00 P 0.62 0.62 0.62 0.25 +0.01 42 30 90 +30
30MAR27 40.00 P 0.00 0.00 0.00 0.31 +0.03 43 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.37 +0.03 43 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.43 +0.03 43 0 52 0
30MAR27 43.00 P 0.87 0.87 0.87 0.50 +0.04 42 30 49 +30
30MAR27 44.00 P 0.00 0.00 0.00 0.59 +0.05 43 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.68 +0.05 43 0 55 0
30MAR27 46.00 P 0.00 0.00 0.00 0.77 +0.05 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.90 +0.08 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.02 +0.07 43 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.14 +0.07 43 0 217 0
30MAR27 50.00 P 0.00 0.00 0.00 1.30 +0.10 43 0 4,757 0
30MAR27 52.50 P 2.03 2.03 2.03 1.72 +0.11 43 100 198 0
30MAR27 55.00 P 2.41 2.41 2.41 2.23 +0.16 43 100 245 +65
30MAR27 57.50 P 2.99 2.99 2.99 2.80 +0.17 43 100 501 +100
30MAR27 60.00 P 3.58 3.58 3.58 3.51 +0.24 43 45 2,386 +45
30MAR27 62.50 P 4.33 4.33 4.33 4.21 +0.43 43 15 794 +15
30MAR27 65.00 P 5.13 5.13 5.02 5.02 +0.33 42 5,667 6,001 +4,924
30MAR27 67.50 P 0.00 0.00 0.00 5.90 +0.37 42 0 1,337 0
30MAR27 70.00 P 6.90 6.90 6.89 6.85 +0.39 42 20 12,623 +20
30MAR27 72.50 P 0.00 0.00 0.00 7.93 +0.44 42 4 662 +4
30MAR27 75.00 P 9.20 9.20 9.20 9.11 +0.50 41 2 3,350 0
30MAR27 77.50 P 0.00 0.00 0.00 10.44 +0.60 42 0 964 0
30MAR27 80.00 P 0.00 0.00 0.00 11.83 +0.69 42 0 2,384 0
30MAR27 82.50 P 0.00 0.00 0.00 13.29 +0.67 42 0 413 0
30MAR27 85.00 P 15.10 15.10 15.10 14.86 +0.77 42 2 11,200 0
30MAR27 87.50 P 0.00 0.00 0.00 16.52 +0.84 42 0 550 0
30MAR27 90.00 P 0.00 0.00 0.00 18.28 +0.92 42 0 1,577 0
30MAR27 92.50 P 0.00 0.00 0.00 20.13 +0.97 43 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 21.93 +0.88 42 0 79 0
30MAR27 97.50 P 0.00 0.00 0.00 23.84 +0.99 43 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 25.74 +0.89 43 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 27.83 +1.09 43 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 29.88 +1.11 43 0 90 0
30MAR27 107.50 P 0.00 0.00 0.00 31.96 +1.09 43 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.98 +1.08 43 0 66 0
30MAR27 112.50 P 0.00 0.00 0.00 36.22 +1.15 43 0 467 0
30MAR27 115.00 P 38.35 38.35 38.35 38.40 +1.17 43 60 1,621 +60
30MAR27 117.50 P 40.83 40.83 40.83 40.66 +1.27 44 60 60 +60
30MAR27 120.00 P 0.00 0.00 0.00 42.74 +1.37 43 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 44.99 +1.39 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 47.41 +1.41 44 0 58 0
29JUN27 50.00 P 0.00 0.00 0.00 1.90 +0.10 42 0 21 0
29JUN27 52.50 P 2.70 2.70 2.70 2.44 +0.16 42 100 138 +100
29JUN27 55.00 P 3.25 3.25 3.25 3.01 +0.15 42 100 100 +100
29JUN27 57.50 P 0.00 0.00 0.00 3.73 +0.22 42 0 32 0
29JUN27 60.00 P 4.49 4.49 4.49 4.47 +0.26 43 30 36 +30
29JUN27 62.50 P 5.30 5.30 5.28 5.28 +0.34 42 9 117 -7
29JUN27 65.00 P 6.25 6.25 6.25 6.14 +0.42 42 12 42 +6
29JUN27 67.50 P 0.00 0.00 0.00 7.06 +0.40 42 0 68 0
29JUN27 70.00 P 0.00 0.00 0.00 8.12 +0.49 42 0 11 0
29JUN27 72.50 P 9.28 9.39 9.27 9.27 +0.56 42 15 48 +6
29JUN27 75.00 P 10.46 10.46 10.40 10.45 +0.55 41 2 56 +2
29JUN27 77.50 P 11.66 11.66 11.66 11.74 +0.59 41 30 462 +30
29JUN27 80.00 P 13.34 13.40 13.34 13.12 +0.72 41 8 853 +8
29JUN27 82.50 P 0.00 0.00 0.00 14.56 +0.65 41 0 462 0
29JUN27 85.00 P 0.00 0.00 0.00 16.18 +0.76 41 0 23 0
29JUN27 87.50 P 18.00 18.00 17.80 17.82 +0.79 42 2 1 +1
29JUN27 90.00 P 0.00 0.00 0.00 19.49 +0.80 42 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 21.29 +0.87 42 0 1 0
29JUN27 95.00 P 0.00 0.00 0.00 23.12 +0.88 42 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.03 +0.91 42 0 0 0
29JUN27 100.00 P 26.98 27.14 26.98 26.87 +0.93 42 20 102 +4
29JUN27 102.50 P 0.00 0.00 0.00 28.92 +0.99 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 30.83 +0.93 42 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.86 +0.98 42 0 0 0
TOTAL PUT 38,023 643,823 +16,201
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$ 11.52
29JUN26 8.00 C 0.00 0.00 0.00 3.54 -0.25 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.29 -0.25 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.04 -0.25 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.84 -0.20 70 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.54 -0.26 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.36 -0.18 63 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.04 -0.25 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.80 -0.24 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.55 -0.25 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.10 -0.23 32 0 121 0
29JUN26 11.00 C 0.88 0.88 0.88 0.70 -0.21 31 17 312 0
29JUN26 11.50 C 0.00 0.00 0.00 0.39 -0.19 30 0 909 0
29JUN26 12.00 C 0.23 0.23 0.22 0.21 -0.11 32 21 1,096 -20
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.07 31 0 296 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.56 -0.25 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.31 -0.25 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.06 -0.25 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.89 -0.18 52 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.65 -0.18 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.40 -0.18 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.09 -0.23 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.86 -0.25 31 0 0 0
30JUL26 10.00 C 1.92 1.93 1.92 1.64 -0.24 31 68 41 -68
30JUL26 10.50 C 0.00 0.00 0.00 1.23 -0.23 31 0 66 0
30JUL26 11.00 C 0.00 0.00 0.00 0.90 -0.20 32 0 1,137 0
30JUL26 11.50 C 0.00 0.00 0.00 0.61 -0.18 32 0 96 0
30JUL26 12.00 C 0.41 0.41 0.41 0.40 -0.16 32 6 218 -6
30JUL26 12.50 C 0.00 0.00 0.00 0.25 -0.12 32 0 50 0
30JUL26 13.00 C 0.00 0.00 0.00 0.14 -0.09 31 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.08 -0.06 31 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.57 -0.25 33 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.42 -0.15 56 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.17 -0.19 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.90 -0.19 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.68 -0.18 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.44 -0.19 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.21 -0.21 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.98 -0.18 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.72 -0.23 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.34 -0.21 33 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 1.02 -0.19 34 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.75 -0.17 33 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.54 -0.15 34 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.37 -0.13 33 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.25 -0.10 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.16 -0.08 33 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 -0.06 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.66 -0.16 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.43 -0.14 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.18 -0.18 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.93 -0.16 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.69 -0.17 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.46 -0.20 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.23 -0.19 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.98 -0.19 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.76 -0.20 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.39 -0.23 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.08 -0.21 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.82 -0.19 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 -0.17 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 -0.15 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.13 33 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.10 33 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.09 33 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.06 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.05 33 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.69 -0.13 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.45 -0.12 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.21 -0.15 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.97 -0.18 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.75 -0.17 37 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 2.53 -0.19 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.33 -0.18 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.14 -0.20 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.90 -0.23 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.58 -0.21 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.30 -0.20 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.06 -0.18 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 -0.16 32 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.69 -0.15 32 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 -0.14 32 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 -0.12 32 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.10 32 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.09 32 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.08 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.06 32 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 3.69 -0.18 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.45 -0.19 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.21 -0.22 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.99 -0.27 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.89 -0.13 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.70 -0.18 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.52 -0.18 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.35 -0.20 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.18 -0.17 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.83 -0.18 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.57 -0.16 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 1.39 -0.10 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 -0.12 34 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.97 -0.12 33 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.84 -0.08 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.70 -0.08 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 -0.09 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 -0.08 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 -0.07 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 -0.05 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 -0.05 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 -0.04 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 25 0
29JUN27 8.00 C 0.00 0.00 0.00 3.72 -0.27 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.52 -0.23 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.33 -0.22 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.15 -0.21 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.97 -0.22 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.81 -0.20 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.65 -0.20 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.49 -0.20 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.35 -0.18 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.07 -0.11 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.85 -0.08 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.60 -0.11 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.36 -0.14 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.19 -0.12 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 1.03 -0.11 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.90 -0.10 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.77 -0.11 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.68 -0.09 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.59 -0.08 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.53 -0.06 34 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 0.45 -0.04 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
TOTAL CALL 112 18,160 -94
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 150 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 122 0
29JUN26 11.00 P 0.09 0.09 0.09 0.16 +0.05 31 30 100 -17
29JUN26 11.50 P 0.23 0.34 0.23 0.35 +0.09 30 84 120 -17
29JUN26 12.00 P 0.58 0.63 0.58 0.65 +0.14 30 11 132 +11
29JUN26 12.50 P 0.00 0.00 0.00 1.05 +0.18 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.50 +0.22 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.98 +0.24 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.48 +0.25 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.98 +0.24 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.48 +0.23 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.98 +0.25 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.48 +0.25 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.98 +0.25 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.48 +0.25 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.98 +0.25 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.48 +0.25 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.98 +0.25 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.48 +0.25 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.98 +0.25 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.48 +0.25 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.48 +0.25 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.48 +0.24 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.48 +0.25 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.48 +0.25 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 32 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 134 0
30JUL26 10.50 P 0.16 0.16 0.16 0.17 +0.03 31 1 80 0
30JUL26 11.00 P 0.00 0.00 0.00 0.31 +0.03 31 0 174 0
30JUL26 11.50 P 0.00 0.00 0.00 0.53 +0.07 31 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 0.82 +0.12 31 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 1.18 +0.14 31 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 1.58 +0.17 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.02 +0.20 31 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.49 +0.18 31 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.98 +0.20 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.48 +0.23 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.98 +0.25 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.48 +0.25 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.98 +0.25 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.06 0.00 33 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.17 +0.02 33 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.23 +0.03 33 0 25 0
28AUG26 10.50 P 0.36 0.36 0.36 0.38 +0.06 33 45 0 -45
28AUG26 11.00 P 0.00 0.00 0.00 0.56 +0.06 32 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 0.83 +0.11 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.14 +0.13 33 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 1.51 +0.14 33 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 1.90 +0.16 33 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.26 +0.07 27 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.70 +0.09 20 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.19 +0.13 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.67 +0.14 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.14 +0.13 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.63 +0.12 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.15 +0.16 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.02 34 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 +0.03 33 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 +0.03 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 +0.05 33 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 0.69 +0.07 33 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 +0.08 32 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.26 +0.09 33 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 1.61 +0.12 33 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 1.94 +0.09 30 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 2.36 +0.10 31 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 2.76 +0.06 27 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.23 +0.08 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.67 +0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.14 +0.08 0 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.65 +0.09 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.15 +0.12 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.61 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.09 +0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.57 +0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.07 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.57 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.08 +0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.66 +0.18 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.65 +0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.65 +0.26 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.64 +0.25 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.01 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.02 32 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 +0.01 32 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 +0.02 33 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.42 +0.03 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.50 +0.04 32 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 +0.06 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.91 +0.09 32 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.17 +0.09 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.42 +0.06 30 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 1.75 +0.06 30 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.12 +0.09 31 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.50 +0.09 30 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 2.90 +0.10 29 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.32 +0.08 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.77 +0.10 28 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.24 +0.12 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.71 +0.13 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.17 +0.13 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.62 +0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.13 +0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.58 +0.05 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.11 +0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.58 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.08 +0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.66 +0.18 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.65 +0.18 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.65 +0.26 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.64 +0.25 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.26 +0.04 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 +0.04 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 +0.04 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 +0.05 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 +0.05 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.59 +0.06 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.67 +0.06 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 0.86 +0.08 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.12 +0.12 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.35 +0.11 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.63 +0.11 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.94 +0.09 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.28 +0.08 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.65 +0.07 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.05 +0.12 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.46 +0.09 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.88 +0.10 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.31 +0.13 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.74 +0.08 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.20 +0.09 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.76 +0.17 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.36 +0.03 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.44 +0.06 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.51 +0.05 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.59 +0.06 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.67 +0.05 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.76 +0.05 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.87 +0.07 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.09 +0.08 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.34 +0.09 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.61 +0.11 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.90 +0.12 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.23 +0.15 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.50 +0.09 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.88 +0.10 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.24 +0.07 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.66 +0.17 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.07 +0.18 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.49 +0.19 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.93 +0.20 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.38 +0.21 34 0 0 0
TOTAL PUT 171 3,397 -68
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$ 28.38
05JUN26 19.50 C 0.00 0.00 0.00 8.92 -0.20 360 0 0 0
05JUN26 20.00 C 0.00 0.00 0.00 8.42 -0.18 338 0 0 0
05JUN26 21.00 C 0.00 0.00 0.00 7.42 -0.20 297 0 0 0
05JUN26 22.00 C 0.00 0.00 0.00 6.42 -0.21 257 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 5.43 -0.22 228 0 0 0
05JUN26 24.00 C 0.00 0.00 0.00 4.43 -0.20 189 0 0 0
05JUN26 25.00 C 0.00 0.00 0.00 3.43 -0.20 150 0 0 0
05JUN26 26.00 C 0.00 0.00 0.00 2.52 -0.12 148 0 202 0
05JUN26 27.00 C 1.25 1.32 1.25 1.42 -0.26 68 120 452 -60
05JUN26 28.00 C 0.56 0.66 0.38 0.51 -0.27 47 301 767 -52
05JUN26 29.00 C 0.19 0.19 0.07 0.10 -0.11 53 956 2,828 +189
05JUN26 30.00 C 0.05 0.05 0.01 0.03 -0.03 69 1,052 3,322 +490
05JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 759 0
05JUN26 32.00 C 0.01 0.01 0.01 0.01 0.00 107 1 1,303 0
05JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 130 0 132 0
05JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 152 0 34 0
05JUN26 35.00 C 0.01 0.01 0.01 0.01 0.00 172 150 152 +150
05JUN26 36.00 C 0.01 0.01 0.01 0.01 0.00 192 100 420 +100
05JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 8.95 -0.22 136 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 8.45 -0.22 128 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 7.45 -0.23 112 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 6.46 -0.22 100 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 5.44 -0.24 80 0 0 0
12JUN26 24.00 C 0.00 0.00 0.00 4.43 -0.20 63 0 0 0
12JUN26 25.00 C 0.00 0.00 0.00 3.43 -0.20 50 0 0 0
12JUN26 26.00 C 0.00 0.00 0.00 2.52 -0.17 51 0 0 0
12JUN26 27.00 C 1.67 1.67 1.67 1.61 -0.23 42 30 240 +30
12JUN26 28.00 C 0.76 0.87 0.76 0.89 -0.21 40 13 194 +7
12JUN26 29.00 C 0.54 0.54 0.35 0.42 -0.13 40 251 233 +34
12JUN26 30.00 C 0.28 0.28 0.16 0.19 -0.08 42 233 739 +57
12JUN26 31.00 C 0.08 0.09 0.08 0.08 -0.05 44 22 279 0
12JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 213 0
12JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 58 0
12JUN26 34.00 C 0.02 0.02 0.02 0.01 -0.01 53 30 141 +30
12JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.47 -0.19 124 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.97 -0.19 118 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.48 -0.18 115 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 11.98 -0.19 109 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.48 -0.20 103 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.98 -0.19 98 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.49 -0.19 95 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.99 -0.19 90 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.49 -0.21 85 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.99 -0.19 80 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.49 -0.18 75 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 7.50 -0.19 68 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.52 -0.21 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.52 -0.23 52 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 4.50 -0.18 41 0 30 0
29JUN26 25.00 C 0.00 0.00 0.00 3.57 -0.18 39 0 2,285 0
29JUN26 26.00 C 2.76 2.81 2.76 2.66 -0.29 35 12 296 0
29JUN26 27.00 C 1.95 2.00 1.76 1.95 -0.21 37 40 540 +28
29JUN26 28.00 C 1.28 1.38 1.17 1.30 -0.14 36 796 4,571 +672
29JUN26 29.00 C 0.87 0.92 0.75 0.83 -0.17 36 963 1,599 +188
29JUN26 30.00 C 0.66 0.66 0.48 0.54 -0.11 38 1,950 6,122 -899
29JUN26 31.00 C 0.35 0.38 0.30 0.33 -0.09 38 460 10,124 +4
29JUN26 32.00 C 0.23 0.24 0.20 0.20 -0.06 39 401 9,627 -55
29JUN26 33.00 C 0.16 0.16 0.13 0.12 -0.04 40 225 6,466 +84
29JUN26 34.00 C 0.10 0.10 0.09 0.07 -0.03 41 413 9,050 -24
29JUN26 35.00 C 0.06 0.07 0.06 0.04 -0.03 42 295 6,258 -70
29JUN26 36.00 C 0.05 0.05 0.05 0.03 -0.01 44 41 6,874 -41
29JUN26 37.00 C 0.03 0.03 0.03 0.02 -0.01 46 203 4,563 +177
29JUN26 38.00 C 0.03 0.04 0.03 0.01 -0.01 45 50 6,618 -21
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,222 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 13,747 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6,237 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5,135 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,608 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,885 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15,924 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,818 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,190 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6,193 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 28,461 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 4,324 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 11,767 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 3,637 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 25,304 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 108 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 144 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 147 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 150 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 153 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 156 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 159 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 162 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 170 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 13.52 -0.20 86 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 13.02 -0.24 81 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.52 -0.24 77 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.04 -0.20 76 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.54 -0.23 72 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 11.05 -0.21 70 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.55 -0.21 66 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.06 -0.23 64 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.55 -0.23 59 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.07 -0.23 58 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.58 -0.15 55 0 200 0
30JUL26 21.00 C 0.00 0.00 0.00 7.61 -0.23 51 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.65 -0.23 47 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 5.74 -0.20 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.72 -0.22 37 0 35 0
30JUL26 25.00 C 0.00 0.00 0.00 3.91 -0.25 38 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 3.10 -0.30 36 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 2.46 -0.24 37 0 395 0
30JUL26 28.00 C 1.92 2.00 1.81 1.92 -0.19 37 147 447 +20
30JUL26 29.00 C 1.47 1.50 1.34 1.45 -0.16 37 282 654 +52
30JUL26 30.00 C 1.05 1.12 0.99 1.09 -0.15 38 164 5,963 +40
30JUL26 31.00 C 0.76 0.81 0.76 0.83 -0.10 39 53 4,101 +42
30JUL26 32.00 C 0.56 0.63 0.56 0.62 -0.07 39 32 4,910 -1
30JUL26 33.00 C 0.46 0.48 0.44 0.47 -0.04 40 21 1,746 +6
30JUL26 34.00 C 0.33 0.37 0.33 0.36 -0.02 41 68 1,851 -60
30JUL26 35.00 C 0.28 0.28 0.24 0.27 -0.01 42 72 1,487 +55
30JUL26 36.00 C 0.20 0.20 0.19 0.21 +0.01 43 45 1,765 +38
30JUL26 37.00 C 0.16 0.16 0.16 0.16 +0.01 44 2 3,772 0
30JUL26 38.00 C 0.11 0.11 0.11 0.12 +0.01 44 50 2,118 0
30JUL26 39.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 2,847 0
30JUL26 40.00 C 0.08 0.08 0.08 0.08 +0.02 47 24 4,384 +24
30JUL26 41.00 C 0.06 0.06 0.06 0.06 +0.01 47 70 423 +70
30JUL26 42.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 1,380 0
30JUL26 44.00 C 0.03 0.03 0.03 0.03 +0.01 49 1 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 13.56 -0.26 71 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.07 -0.26 68 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 12.57 -0.25 65 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.04 -0.31 57 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.60 -0.26 61 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.12 -0.25 60 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.63 -0.26 58 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.12 -0.27 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.67 -0.25 55 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.19 -0.27 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.71 -0.27 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.76 -0.20 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.84 -0.22 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.95 -0.22 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.12 -0.25 42 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 4.26 -0.19 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.56 -0.19 39 0 31 0
28AUG26 27.00 C 2.77 2.77 2.77 2.95 -0.20 39 30 294 0
28AUG26 28.00 C 2.28 2.37 2.25 2.40 -0.18 38 246 778 +157
28AUG26 29.00 C 1.91 1.95 1.91 1.93 -0.17 38 148 934 0
28AUG26 30.00 C 1.52 1.59 1.47 1.56 -0.14 39 107 1,652 +27
28AUG26 31.00 C 1.20 1.25 1.18 1.25 -0.14 39 31 1,770 -19
28AUG26 32.00 C 1.03 1.03 1.02 1.01 -0.10 40 7 1,831 +5
28AUG26 33.00 C 0.79 0.79 0.79 0.80 -0.09 40 30 954 -30
28AUG26 34.00 C 0.65 0.66 0.65 0.63 -0.08 40 31 1,158 +30
28AUG26 35.00 C 0.50 0.55 0.50 0.50 -0.06 41 120 822 +37
28AUG26 36.00 C 0.44 0.44 0.40 0.40 -0.05 41 64 726 0
28AUG26 37.00 C 0.37 0.37 0.33 0.31 -0.04 41 123 1,199 -21
28AUG26 38.00 C 0.26 0.29 0.26 0.25 -0.03 42 72 346 +48
28AUG26 39.00 C 0.23 0.24 0.23 0.20 -0.02 42 31 262 0
28AUG26 40.00 C 0.20 0.20 0.20 0.16 -0.02 43 10 556 -10
28AUG26 41.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 88 0
28AUG26 42.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 96 0
28AUG26 43.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 0.00 45 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.06 0.00 46 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.05 0.00 46 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.04 0.00 46 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.03 0.00 46 0 168 0
28AUG26 49.00 C 0.00 0.00 0.00 0.02 0.00 45 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 13.62 -0.25 63 0 7,000 0
29SEP26 15.50 C 0.00 0.00 0.00 13.13 -0.23 61 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.66 -0.23 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.16 -0.36 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.68 -0.30 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.20 -0.30 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.73 -0.35 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.25 -0.35 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.77 -0.30 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.31 -0.30 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.84 -0.30 48 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 7.93 -0.29 46 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 7.05 -0.29 44 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 6.20 -0.26 42 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 5.41 -0.24 41 0 30 0
29SEP26 25.00 C 4.58 4.58 4.58 4.73 -0.05 42 4 10,012 +4
29SEP26 26.00 C 0.00 0.00 0.00 3.93 -0.18 39 0 76 0
29SEP26 27.00 C 3.23 3.31 3.23 3.31 -0.23 38 32 5,502 0
29SEP26 28.00 C 2.76 2.76 2.76 2.80 -0.19 39 33 305 0
29SEP26 29.00 C 2.32 2.32 2.22 2.35 -0.16 39 93 2,770 0
29SEP26 30.00 C 1.88 1.96 1.85 1.96 -0.14 39 110 1,039 +65
29SEP26 31.00 C 1.61 1.61 1.59 1.64 -0.11 39 5 1,824 +1
29SEP26 32.00 C 1.31 1.31 1.31 1.37 -0.11 40 30 1,287 -30
29SEP26 33.00 C 1.09 1.13 1.09 1.14 -0.09 40 20 5,037 +10
29SEP26 34.00 C 0.93 0.96 0.93 0.95 -0.07 40 40 1,717 0
29SEP26 35.00 C 0.78 0.82 0.75 0.78 -0.06 41 78 4,879 +2
29SEP26 36.00 C 0.62 0.62 0.62 0.65 -0.05 41 3 15,215 -3
29SEP26 37.00 C 0.53 0.55 0.53 0.54 -0.04 41 33 4,394 +27
29SEP26 38.00 C 0.00 0.00 0.00 0.44 -0.03 41 0 8,124 0
29SEP26 39.00 C 0.39 0.39 0.39 0.37 -0.02 42 100 15,293 0
29SEP26 40.00 C 0.40 0.40 0.33 0.31 -0.01 42 80 16,835 +73
29SEP26 41.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 1,586 0
29SEP26 42.00 C 0.25 0.25 0.25 0.21 -0.01 43 4 1,455 +1
29SEP26 43.00 C 0.00 0.00 0.00 0.18 0.00 43 0 1,660 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 0.00 43 0 2,724 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 0.00 44 0 3,695 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 0.00 44 0 2,025 0
29SEP26 47.00 C 0.13 0.13 0.13 0.09 0.00 44 1 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 0.00 45 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 0.00 46 0 2,473 0
29SEP26 50.00 C 0.11 0.11 0.11 0.06 0.00 46 1 20,162 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.04 0.00 47 0 3,136 0
29SEP26 55.00 C 0.05 0.05 0.05 0.03 0.00 48 3 7,691 -3
29SEP26 57.50 C 0.05 0.05 0.05 0.02 0.00 48 10 770 +10
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6,888 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 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 66 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 13.84 -0.34 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.37 -0.36 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.92 -0.35 53 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 12.45 -0.35 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.99 -0.34 51 0 125 0
30DEC26 17.50 C 0.00 0.00 0.00 11.70 -0.13 55 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 11.07 -0.33 49 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 10.62 -0.33 48 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 10.18 -0.32 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.75 -0.30 46 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 9.32 -0.30 46 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 8.48 -0.28 44 0 30 0
30DEC26 22.00 C 7.60 7.60 7.40 7.79 -0.16 45 32 74 +32
30DEC26 23.00 C 0.00 0.00 0.00 6.91 -0.23 42 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 6.19 -0.19 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.51 -0.25 41 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 4.88 -0.19 40 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 4.25 -0.16 39 0 124 0
30DEC26 28.00 C 3.80 3.80 3.80 3.84 -0.05 40 4 2,109 0
30DEC26 29.00 C 3.15 3.15 3.15 3.30 -0.21 39 50 5,471 +50
30DEC26 30.00 C 0.00 0.00 0.00 2.90 -0.17 39 0 3,362 0
30DEC26 31.00 C 2.55 2.55 2.55 2.55 -0.17 39 4 267 0
30DEC26 32.00 C 2.20 2.20 2.20 2.25 -0.14 39 1 1,320 0
30DEC26 33.00 C 1.96 1.96 1.92 1.98 -0.12 40 40 6,842 +40
30DEC26 34.00 C 1.73 1.73 1.73 1.75 -0.09 40 150 928 +100
30DEC26 35.00 C 1.49 1.50 1.49 1.55 -0.06 40 4 2,076 -4
30DEC26 36.00 C 1.42 1.42 1.42 1.37 -0.03 41 3 8,127 -2
30DEC26 37.00 C 0.00 0.00 0.00 1.21 -0.02 41 0 6,448 0
30DEC26 38.00 C 1.04 1.04 1.04 1.07 0.00 41 1 4,529 0
30DEC26 39.00 C 0.00 0.00 0.00 0.95 +0.01 41 0 9,886 0
30DEC26 40.00 C 0.88 0.88 0.88 0.84 +0.02 42 1 1,639 -1
30DEC26 41.00 C 0.00 0.00 0.00 0.74 +0.03 42 1 2,558 +1
30DEC26 42.00 C 0.66 0.67 0.66 0.66 +0.04 42 11 2,219 +11
30DEC26 43.00 C 0.00 0.00 0.00 0.59 +0.05 42 0 682 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 +0.04 43 0 644 0
30DEC26 45.00 C 0.54 0.54 0.54 0.46 +0.04 43 111 4,072 +111
30DEC26 46.00 C 0.47 0.47 0.47 0.42 +0.06 43 10 721 +10
30DEC26 47.00 C 0.00 0.00 0.00 0.37 +0.05 43 0 372 0
30DEC26 48.00 C 0.41 0.41 0.41 0.33 +0.05 43 2 332 0
30DEC26 49.00 C 0.00 0.00 0.00 0.30 +0.05 44 0 316 0
30DEC26 50.00 C 0.35 0.35 0.30 0.27 +0.05 44 123 6,235 +93
30DEC26 52.50 C 0.00 0.00 0.00 0.21 +0.05 45 0 2,222 0
30DEC26 55.00 C 0.00 0.00 0.00 0.17 +0.05 46 0 2,011 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 +0.04 46 0 427 0
30DEC26 60.00 C 0.00 0.00 0.00 0.11 +0.04 47 0 685 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 +0.04 48 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.04 49 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.03 49 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.03 49 0 2,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 691 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 40 0
30DEC26 80.00 C 0.08 0.08 0.06 0.01 0.00 46 45 759 0
30MAR27 15.00 C 0.00 0.00 0.00 14.11 -0.32 53 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 13.66 -0.32 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.22 -0.30 51 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 12.76 -0.26 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.32 -0.29 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 11.88 -0.26 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.46 -0.25 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.03 -0.25 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.61 -0.25 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.19 -0.25 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.79 -0.25 45 0 163 0
30MAR27 21.00 C 0.00 0.00 0.00 9.00 -0.22 44 0 50 0
30MAR27 22.00 C 0.00 0.00 0.00 8.25 -0.21 43 0 85 0
30MAR27 23.00 C 0.00 0.00 0.00 7.51 -0.21 42 0 44 0
30MAR27 24.00 C 6.60 6.62 6.59 7.01 -0.03 44 210 182 +149
30MAR27 25.00 C 0.00 0.00 0.00 6.21 -0.19 41 0 226 0
30MAR27 26.00 C 0.00 0.00 0.00 5.61 -0.20 40 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 5.05 -0.19 40 0 46 0
30MAR27 28.00 C 4.50 4.50 4.50 4.63 -0.06 40 846 934 +846
30MAR27 29.00 C 0.00 0.00 0.00 4.13 +0.10 40 0 53 0
30MAR27 30.00 C 3.60 3.60 3.60 3.69 -0.10 39 31 1,751 0
30MAR27 31.00 C 0.00 0.00 0.00 3.31 -0.14 39 0 1,182 0
30MAR27 32.00 C 3.00 3.00 3.00 2.97 -0.13 39 2 4,996 -2
30MAR27 33.00 C 0.00 0.00 0.00 2.69 -0.13 40 0 6,633 0
30MAR27 34.00 C 0.00 0.00 0.00 2.41 -0.13 39 0 6,946 0
30MAR27 35.00 C 0.00 0.00 0.00 2.15 -0.20 39 0 1,543 0
30MAR27 36.00 C 0.00 0.00 0.00 1.93 -0.25 39 0 392 0
30MAR27 37.00 C 1.76 1.76 1.76 1.72 -0.31 39 20 240 -6
30MAR27 38.00 C 1.65 1.65 1.65 1.53 -0.36 39 2 1,293 0
30MAR27 39.00 C 0.00 0.00 0.00 1.37 -0.40 39 0 540 0
30MAR27 40.00 C 1.35 1.39 1.35 1.22 -0.44 39 126 4,527 +124
30MAR27 41.00 C 0.00 0.00 0.00 1.09 -0.47 39 0 731 0
30MAR27 42.00 C 0.00 0.00 0.00 0.97 -0.50 39 0 341 0
30MAR27 43.00 C 0.00 0.00 0.00 0.86 -0.53 39 0 379 0
30MAR27 44.00 C 0.00 0.00 0.00 0.77 -0.55 39 0 286 0
30MAR27 45.00 C 0.00 0.00 0.00 0.68 -0.57 39 0 2,321 0
30MAR27 46.00 C 0.00 0.00 0.00 0.61 -0.58 39 0 57 0
30MAR27 47.00 C 0.00 0.00 0.00 0.54 -0.60 39 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 0.48 -0.61 39 0 70 0
30MAR27 49.00 C 0.00 0.00 0.00 0.43 -0.62 39 0 38 0
30MAR27 50.00 C 0.57 0.61 0.57 0.38 -0.63 39 23 1,416 -17
29JUN27 19.50 C 0.00 0.00 0.00 10.59 -0.22 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.19 -0.22 44 0 20 0
29JUN27 21.00 C 0.00 0.00 0.00 9.44 -0.21 43 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 8.72 -0.21 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.04 -0.21 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.40 -0.20 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.79 -0.19 41 0 0 0
29JUN27 26.00 C 6.16 6.16 6.16 6.33 -0.07 41 4 5 +4
29JUN27 27.00 C 0.00 0.00 0.00 5.69 -0.18 40 0 2 0
29JUN27 28.00 C 5.20 5.20 5.20 5.24 -0.10 40 2 14 +2
29JUN27 29.00 C 0.00 0.00 0.00 4.72 +0.05 39 0 0 0
29JUN27 30.00 C 4.29 4.29 4.29 4.33 -0.12 39 1 2 +1
29JUN27 31.00 C 3.99 3.99 3.99 3.96 -0.15 39 30 34 +30
29JUN27 32.00 C 3.68 3.68 3.68 3.63 -0.15 39 30 40 +29
29JUN27 33.00 C 0.00 0.00 0.00 3.33 -0.17 39 0 0 0
29JUN27 34.00 C 2.95 3.06 2.95 3.06 -0.13 40 15 30 +15
29JUN27 35.00 C 2.80 2.83 2.80 2.80 -0.15 40 31 32 +30
29JUN27 36.00 C 2.60 2.60 2.60 2.57 -0.20 40 30 30 +29
29JUN27 37.00 C 0.00 0.00 0.00 2.37 -0.24 40 0 36 0
29JUN27 38.00 C 0.00 0.00 0.00 2.18 -0.28 40 0 36 0
29JUN27 39.00 C 2.00 2.00 2.00 2.00 -0.33 40 25 25 +25
TOTAL CALL 13,890 630,347 +3,386
05JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
05JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 269 0 0 0
05JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.02 248 0 0 0
05JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.03 221 0 0 0
05JUN26 24.00 P 0.00 0.00 0.00 0.05 +0.04 190 0 66 0
05JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.05 158 0 37 0
05JUN26 26.00 P 0.01 0.01 0.01 0.07 +0.05 123 20 552 -20
05JUN26 27.00 P 0.04 0.04 0.01 0.08 +0.01 84 82 596 +6
05JUN26 28.00 P 0.14 0.28 0.10 0.10 -0.11 41 1,111 1,490 -218
05JUN26 29.00 P 0.85 0.95 0.62 0.70 +0.10 48 206 830 -93
05JUN26 30.00 P 1.80 1.86 1.54 1.64 +0.17 65 240 973 +60
05JUN26 31.00 P 0.00 0.00 0.00 2.62 +0.18 0 0 249 0
05JUN26 32.00 P 0.00 0.00 0.00 3.62 +0.20 0 0 0 0
05JUN26 33.00 P 0.00 0.00 0.00 4.62 +0.20 0 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 5.62 +0.20 0 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 6.62 +0.20 0 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 7.62 +0.20 0 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 8.62 +0.20 0 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 9.62 +0.20 0 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 10.62 +0.20 0 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 95 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.02 87 0 2 0
12JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.03 78 0 0 0
12JUN26 24.00 P 0.00 0.00 0.00 0.05 +0.04 67 0 0 0
12JUN26 25.00 P 0.03 0.03 0.03 0.06 +0.02 56 1 60 0
12JUN26 26.00 P 0.08 0.08 0.07 0.07 -0.01 43 18 33 +18
12JUN26 27.00 P 0.18 0.25 0.16 0.20 -0.01 41 56 310 +5
12JUN26 28.00 P 0.51 0.63 0.42 0.46 -0.01 38 313 785 +173
12JUN26 29.00 P 1.05 1.17 0.97 1.00 +0.09 38 41 1,130 +1
12JUN26 30.00 P 2.04 2.04 2.04 1.77 +0.15 39 24 140 0
12JUN26 31.00 P 0.00 0.00 0.00 2.68 +0.20 43 0 30 0
12JUN26 32.00 P 0.00 0.00 0.00 3.64 +0.18 45 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 4.62 +0.19 0 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 5.62 +0.20 0 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 6.62 +0.20 0 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 7.62 +0.20 0 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 8.62 +0.20 0 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 9.62 +0.20 0 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 10.62 +0.20 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 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 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 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 68 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 0.00 0.00 0.02 +0.01 54 0 562 0
29JUN26 22.00 P 0.02 0.02 0.02 0.03 +0.02 49 100 500 +40
29JUN26 23.00 P 0.05 0.05 0.05 0.04 +0.02 44 81 1,660 +10
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 736 0
29JUN26 25.00 P 0.16 0.17 0.14 0.14 +0.01 39 189 4,686 +182
29JUN26 26.00 P 0.25 0.32 0.25 0.27 +0.02 37 867 6,525 +722
29JUN26 27.00 P 0.45 0.60 0.45 0.49 +0.01 36 389 4,922 -7
29JUN26 28.00 P 0.87 1.04 0.81 0.82 0.00 34 835 9,531 -117
29JUN26 29.00 P 1.38 1.52 1.32 1.37 +0.07 35 490 6,571 +195
29JUN26 30.00 P 2.00 2.07 2.00 2.07 +0.10 36 34 10,119 -30
29JUN26 31.00 P 3.06 3.08 2.94 2.83 +0.10 35 11 9,209 0
29JUN26 32.00 P 3.90 4.02 3.78 3.85 +0.25 44 65 10,124 0
29JUN26 33.00 P 4.60 4.60 4.60 4.69 +0.19 39 20 8,799 -20
29JUN26 34.00 P 5.71 5.71 5.61 5.64 +0.16 39 75 11,375 -25
29JUN26 35.00 P 6.65 6.66 6.57 6.63 +0.07 41 199 10,748 +63
29JUN26 36.00 P 0.00 0.00 0.00 7.62 +0.19 0 0 5,462 0
29JUN26 37.00 P 0.00 0.00 0.00 8.62 +0.20 0 0 12,148 0
29JUN26 38.00 P 9.60 9.68 9.51 9.62 +0.20 0 155 8,666 0
29JUN26 39.00 P 0.00 0.00 0.00 10.62 +0.20 0 0 2,602 0
29JUN26 40.00 P 11.87 11.87 11.58 11.62 +0.20 0 100 7,308 0
29JUN26 41.00 P 12.40 12.87 12.40 12.62 +0.20 0 257 3,910 0
29JUN26 42.00 P 0.00 0.00 0.00 13.62 +0.20 0 0 153 0
29JUN26 43.00 P 0.00 0.00 0.00 14.62 +0.20 0 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 15.62 +0.20 0 0 124 0
29JUN26 45.00 P 16.84 16.84 16.62 16.62 +0.20 0 346 5,399 0
29JUN26 46.00 P 0.00 0.00 0.00 17.62 +0.19 0 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 18.62 +0.20 0 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 19.62 +0.19 0 0 214 0
29JUN26 49.00 P 0.00 0.00 0.00 20.62 +0.19 0 0 131 0
29JUN26 50.00 P 21.78 21.78 21.60 21.62 +0.20 0 147 1,796 0
29JUN26 52.50 P 0.00 0.00 0.00 24.12 +0.20 0 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 26.62 +0.20 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.12 +0.20 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 31.62 +0.20 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 34.12 +0.20 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 36.62 +0.20 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 39.12 +0.19 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 41.62 +0.19 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 44.12 +0.20 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 46.62 +0.20 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 49.12 +0.20 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 51.62 +0.20 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 54.12 +0.20 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 56.62 +0.20 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 59.12 +0.20 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 61.62 +0.20 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 64.12 +0.20 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 66.62 +0.20 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 69.12 +0.20 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 71.62 +0.20 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 74.12 +0.20 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 76.62 +0.20 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 79.12 +0.20 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 81.62 +0.20 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 0.01 0.01 0.01 0.01 0.00 59 10 10 +10
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 50 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 0.00 0.00 0.00 0.01 0.00 43 0 98 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 41 0 89 0
30JUL26 21.00 P 0.09 0.09 0.09 0.03 -0.01 38 64 336 +64
30JUL26 22.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 898 0
30JUL26 23.00 P 0.00 0.00 0.00 0.13 -0.02 38 20 1,074 +20
30JUL26 24.00 P 0.00 0.00 0.00 0.24 -0.03 38 0 1,144 0
30JUL26 25.00 P 0.45 0.49 0.43 0.42 0.00 38 114 1,273 +62
30JUL26 26.00 P 0.69 0.72 0.65 0.65 +0.01 37 112 2,242 +59
30JUL26 27.00 P 0.93 1.08 0.93 0.96 +0.01 36 43 2,056 +3
30JUL26 28.00 P 1.51 1.55 1.40 1.39 +0.05 36 203 4,573 +114
30JUL26 29.00 P 2.07 2.08 1.99 1.91 +0.06 36 101 4,154 +78
30JUL26 30.00 P 2.63 2.63 2.63 2.57 +0.11 37 30 3,945 0
30JUL26 31.00 P 3.40 3.40 3.40 3.35 +0.19 39 5 3,733 0
30JUL26 32.00 P 4.20 4.20 4.20 4.16 +0.22 40 5 2,846 +5
30JUL26 33.00 P 0.00 0.00 0.00 4.93 +0.15 38 0 1,237 0
30JUL26 34.00 P 5.80 5.80 5.80 5.82 +0.16 39 1 420 0
30JUL26 35.00 P 0.00 0.00 0.00 6.71 +0.14 38 0 32 0
30JUL26 36.00 P 7.77 7.77 7.77 7.62 +0.19 0 60 792 +60
30JUL26 37.00 P 0.00 0.00 0.00 8.69 +0.21 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.66 +0.24 44 0 11 0
30JUL26 39.00 P 0.00 0.00 0.00 10.64 +0.21 45 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 11.63 +0.21 46 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 12.62 +0.20 0 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 13.62 +0.20 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.62 +0.20 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.62 +0.20 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.62 +0.20 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 17.62 +0.19 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.62 +0.20 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.62 +0.19 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 20.62 +0.19 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 21.62 +0.20 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 45 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 0.00 42 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 0.00 41 0 37 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 0.00 41 0 246 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 0.00 40 0 250 0
28AUG26 22.00 P 0.00 0.00 0.00 0.20 0.00 40 0 120 0
28AUG26 23.00 P 0.37 0.37 0.36 0.33 0.00 40 130 551 -1
28AUG26 24.00 P 0.00 0.00 0.00 0.51 +0.01 40 0 692 0
28AUG26 25.00 P 0.74 0.80 0.72 0.72 +0.02 39 92 1,157 +61
28AUG26 26.00 P 1.03 1.10 1.03 1.00 +0.03 38 42 6,134 +2
28AUG26 27.00 P 1.45 1.46 1.33 1.35 +0.02 38 33 1,667 -28
28AUG26 28.00 P 1.88 1.88 1.76 1.80 +0.05 38 305 2,155 -200
28AUG26 29.00 P 2.45 2.45 2.35 2.33 +0.06 37 150 1,445 +150
28AUG26 30.00 P 3.11 3.11 3.11 2.95 +0.08 38 30 2,474 0
28AUG26 31.00 P 0.00 0.00 0.00 3.64 +0.09 38 0 1,831 0
28AUG26 32.00 P 0.00 0.00 0.00 4.43 +0.14 39 0 1,845 0
28AUG26 33.00 P 0.00 0.00 0.00 5.19 +0.13 39 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 6.03 +0.14 39 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 6.89 +0.30 39 0 5 0
28AUG26 36.00 P 0.00 0.00 0.00 7.79 +0.16 38 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 8.70 +0.17 37 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.66 +0.11 38 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.68 +0.18 42 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.66 +0.19 43 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 12.64 +0.20 43 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.63 +0.20 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.62 +0.20 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.62 +0.20 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.62 +0.20 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.62 +0.19 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.62 +0.20 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.62 +0.19 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 20.62 +0.19 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 21.62 +0.20 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 0.00 42 0 10 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 42 0 33 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 42 0 27 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 41 0 35 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 42 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 41 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 41 0 15 0
29SEP26 20.00 P 0.23 0.23 0.23 0.15 0.00 41 138 1,037 +30
29SEP26 21.00 P 0.00 0.00 0.00 0.23 0.00 40 0 339 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 0.00 40 0 912 0
29SEP26 23.00 P 0.60 0.60 0.56 0.53 +0.01 40 4 1,085 +2
29SEP26 24.00 P 0.80 0.81 0.80 0.73 +0.01 39 62 2,760 -31
29SEP26 25.00 P 1.05 1.05 1.00 0.98 +0.02 39 103 11,988 +101
29SEP26 26.00 P 1.38 1.38 1.34 1.29 +0.03 38 108 1,992 +108
29SEP26 27.00 P 1.75 1.75 1.68 1.67 +0.03 38 75 7,681 -27
29SEP26 28.00 P 2.28 2.28 2.13 2.13 +0.06 38 21 7,346 0
29SEP26 29.00 P 2.76 2.76 2.67 2.66 +0.06 38 60 4,868 +30
29SEP26 30.00 P 3.32 3.46 3.27 3.27 +0.08 38 20 9,828 0
29SEP26 31.00 P 4.10 4.10 4.04 3.94 +0.05 38 60 7,198 0
29SEP26 32.00 P 0.00 0.00 0.00 4.74 +0.17 39 0 3,628 0
29SEP26 33.00 P 0.00 0.00 0.00 5.45 +0.11 39 0 3,991 0
29SEP26 34.00 P 0.00 0.00 0.00 6.26 +0.14 39 0 1,984 0
29SEP26 35.00 P 0.00 0.00 0.00 7.10 +0.03 39 0 9,189 0
29SEP26 36.00 P 0.00 0.00 0.00 7.91 +0.09 37 0 20,655 0
29SEP26 37.00 P 0.00 0.00 0.00 8.85 +0.23 39 0 5,271 0
29SEP26 38.00 P 0.00 0.00 0.00 9.74 +0.19 38 0 6,874 0
29SEP26 39.00 P 0.00 0.00 0.00 10.68 +0.18 37 0 9,115 0
29SEP26 40.00 P 0.00 0.00 0.00 11.73 +0.19 42 0 13,868 0
29SEP26 41.00 P 0.00 0.00 0.00 12.69 +0.19 42 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 13.66 +0.20 42 0 608 0
29SEP26 43.00 P 0.00 0.00 0.00 14.64 +0.20 43 0 2,282 0
29SEP26 44.00 P 0.00 0.00 0.00 15.63 +0.20 43 0 604 0
29SEP26 45.00 P 0.00 0.00 0.00 16.62 +0.20 0 0 1,488 0
29SEP26 46.00 P 0.00 0.00 0.00 17.62 +0.19 0 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 18.62 +0.20 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.62 +0.19 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.62 +0.19 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 21.64 +0.22 55 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.12 +0.19 0 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 26.62 +0.20 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 29.12 +0.20 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.63 +0.21 68 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.13 +0.21 71 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 36.62 +0.20 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.12 +0.19 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.62 +0.19 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.12 +0.20 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.62 +0.20 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.12 +0.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 51.62 +0.20 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.12 +0.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 56.62 +0.20 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 42 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 +0.02 44 1 5 +1
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 148 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 +0.02 44 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 +0.03 43 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 +0.02 43 0 65 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 +0.04 43 0 7 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 +0.03 42 0 205 0
30DEC26 19.50 P 0.00 0.00 0.00 0.42 +0.04 42 0 62 0
30DEC26 20.00 P 0.52 0.52 0.52 0.49 +0.04 42 20 682 0
30DEC26 21.00 P 0.00 0.00 0.00 0.65 +0.04 42 0 383 0
30DEC26 22.00 P 0.87 0.87 0.87 0.82 0.00 41 100 494 -100
30DEC26 23.00 P 1.06 1.06 1.06 1.05 +0.02 40 1 270 0
30DEC26 24.00 P 1.36 1.36 1.31 1.32 +0.02 40 12 3,899 +10
30DEC26 25.00 P 1.69 1.69 1.69 1.63 +0.04 39 1 9,947 0
30DEC26 26.00 P 2.08 2.08 1.96 2.00 +0.05 39 137 1,043 +81
30DEC26 27.00 P 2.50 2.50 2.36 2.39 +0.03 38 322 1,774 +222
30DEC26 28.00 P 3.00 3.00 2.95 2.87 +0.04 38 113 3,541 +12
30DEC26 29.00 P 3.49 3.58 3.40 3.41 +0.06 38 20 2,839 +5
30DEC26 30.00 P 0.00 0.00 0.00 3.99 +0.07 38 0 9,746 0
30DEC26 31.00 P 0.00 0.00 0.00 4.67 +0.10 38 0 4,498 0
30DEC26 32.00 P 0.00 0.00 0.00 5.36 +0.09 39 0 5,630 0
30DEC26 33.00 P 0.00 0.00 0.00 6.10 +0.26 39 0 5,207 0
30DEC26 34.00 P 0.00 0.00 0.00 6.85 +0.10 39 0 1,174 0
30DEC26 35.00 P 0.00 0.00 0.00 7.65 +0.11 39 0 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 8.39 +0.06 38 1 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 9.29 +0.14 39 0 3,260 0
30DEC26 38.00 P 0.00 0.00 0.00 10.15 +0.16 39 0 4,445 0
30DEC26 39.00 P 0.00 0.00 0.00 11.02 +0.20 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 11.91 +0.21 39 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 12.82 +0.22 38 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 13.74 +0.25 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 14.67 +0.08 37 0 1,332 0
30DEC26 44.00 P 0.00 0.00 0.00 15.77 +0.24 42 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 16.73 +0.23 43 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 17.70 +0.23 43 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 18.67 +0.23 43 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 19.65 +0.22 43 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 20.64 +0.21 44 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 21.64 +0.22 45 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 24.12 +0.19 0 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 26.62 +0.20 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.12 +0.20 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.63 +0.21 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.13 +0.21 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.62 +0.20 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.12 +0.19 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.62 +0.19 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.12 +0.20 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.62 +0.20 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.12 +0.20 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 51.62 +0.20 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 -0.07 45 0 29 0
30MAR27 15.50 P 0.00 0.00 0.00 0.24 -0.05 45 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 -0.06 45 0 472 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 -0.06 45 0 203 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 -0.05 45 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 -0.05 44 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.51 -0.06 44 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.57 -0.07 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 -0.08 43 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.73 -0.07 43 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.82 -0.07 42 0 108 0
30MAR27 21.00 P 0.00 0.00 0.00 1.02 -0.06 42 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 1.27 -0.04 41 0 213 0
30MAR27 23.00 P 0.00 0.00 0.00 1.54 -0.02 41 4,000 4,266 +4,000
30MAR27 24.00 P 1.78 1.79 1.75 1.84 0.00 40 700 2,355 +700
30MAR27 25.00 P 0.00 0.00 0.00 2.19 +0.04 40 0 2,709 0
30MAR27 26.00 P 0.00 0.00 0.00 2.56 +0.06 39 0 4,491 0
30MAR27 27.00 P 0.00 0.00 0.00 2.98 +0.09 39 0 798 0
30MAR27 28.00 P 0.00 0.00 0.00 3.43 +0.07 38 840 1,738 +840
30MAR27 29.00 P 0.00 0.00 0.00 3.95 +0.06 38 0 1,036 0
30MAR27 30.00 P 4.64 4.64 4.64 4.53 +0.09 38 1 3,410 +1
30MAR27 31.00 P 0.00 0.00 0.00 5.17 +0.10 38 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 5.84 +0.08 38 0 881 0
30MAR27 33.00 P 0.00 0.00 0.00 6.56 +0.07 38 0 5,498 0
30MAR27 34.00 P 0.00 0.00 0.00 7.30 +0.09 38 0 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 8.06 +0.10 39 0 1,034 0
30MAR27 36.00 P 0.00 0.00 0.00 8.86 +0.12 39 0 295 0
30MAR27 37.00 P 0.00 0.00 0.00 9.68 +0.11 39 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 10.49 +0.09 39 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 11.33 +0.09 39 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 12.19 +0.09 39 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 13.07 +0.09 39 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 13.97 +0.11 38 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 14.85 +0.10 38 0 95 0
30MAR27 44.00 P 0.00 0.00 0.00 15.77 +0.13 37 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 16.73 +0.18 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 17.70 -0.31 38 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 18.68 -0.28 39 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 19.66 -0.25 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.64 -0.22 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.64 -0.18 40 0 18 0
29JUN27 19.50 P 0.00 0.00 0.00 0.97 -0.09 42 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.07 -0.09 42 0 33 0
29JUN27 21.00 P 1.29 1.29 1.29 1.32 -0.08 41 2 2 +2
29JUN27 22.00 P 0.00 0.00 0.00 1.57 -0.07 41 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.88 -0.05 40 0 0 0
29JUN27 24.00 P 2.25 2.25 2.16 2.20 -0.02 40 3 28 +3
29JUN27 25.00 P 0.00 0.00 0.00 2.57 +0.01 39 0 48 0
29JUN27 26.00 P 0.00 0.00 0.00 2.95 +0.03 39 0 1 0
29JUN27 27.00 P 3.42 3.42 3.42 3.39 +0.06 38 1 1 +1
29JUN27 28.00 P 0.00 0.00 0.00 3.86 +0.05 38 0 57 0
29JUN27 29.00 P 4.35 4.35 4.35 4.39 +0.05 38 20 59 +20
29JUN27 30.00 P 5.00 5.00 5.00 4.98 +0.07 38 2 20 +2
29JUN27 31.00 P 0.00 0.00 0.00 5.64 +0.10 38 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 6.31 +0.11 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.96 +0.07 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.72 +0.11 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.47 +0.09 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.23 +0.07 39 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 10.02 +0.07 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.82 +0.05 39 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 11.63 +0.02 39 0 0 0
TOTAL PUT 14,970 488,354 +7,417
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 18.47
29JUN26 4.60 C 0.00 0.00 0.00 14.05 -1.20 331 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.87 -1.31 288 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.76 -1.29 277 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.66 -1.32 273 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.55 -1.30 263 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.30 -1.33 253 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.11 -1.24 274 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.82 -1.28 246 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.57 -1.28 238 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.25 -1.34 180 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.05 -1.34 211 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.82 -1.27 214 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.57 -1.28 206 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.36 -1.28 215 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.13 -1.23 214 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.86 -1.25 200 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.63 -1.26 200 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.36 -1.25 187 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.10 -1.26 178 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.86 -1.25 175 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.51 -1.35 126 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.33 -1.28 154 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.08 -1.27 149 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.83 -1.28 144 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.58 -1.28 138 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.15 -1.21 145 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.62 -1.24 129 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.09 -1.28 113 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.57 -1.29 99 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.11 -1.30 99 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.63 -1.24 95 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.11 -1.30 83 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.61 -1.30 75 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.13 -1.29 70 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.66 -1.26 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.10 -1.32 51 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 2.66 -1.28 50 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.25 -1.21 50 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.88 -1.16 51 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 1.54 -1.10 50 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 1.24 -1.01 50 0 57 0
29JUN26 18.50 C 0.00 0.00 0.00 1.01 -0.89 52 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.79 -0.79 52 0 50 0
29JUN26 19.50 C 0.66 0.66 0.63 0.61 -0.68 52 2 21 +1
29JUN26 20.00 C 0.66 0.66 0.49 0.46 -0.60 51 7 74 -3
29JUN26 21.00 C 0.40 0.41 0.30 0.25 -0.44 51 13 262 0
29JUN26 22.00 C 0.26 0.26 0.19 0.13 -0.29 51 14 85 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.18 51 0 89 0
29JUN26 24.00 C 0.09 0.09 0.08 0.03 -0.10 51 6 154 -3
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.05 54 0 19 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.17 -1.22 83 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.68 -1.21 78 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.18 -1.23 72 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.68 -1.23 65 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.22 -1.19 64 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.74 -1.17 59 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.34 -1.12 61 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.85 -1.13 55 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.41 -1.13 52 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.03 -1.09 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.76 -0.93 56 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.36 -0.94 52 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.06 -0.95 52 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.83 -0.84 54 0 50 0
30JUL26 18.50 C 0.00 0.00 0.00 1.58 -0.78 54 0 46 0
30JUL26 19.00 C 1.37 1.37 1.37 1.37 -0.70 54 70 137 +70
30JUL26 19.50 C 1.18 1.18 1.18 1.17 -0.64 54 25 92 +25
30JUL26 20.00 C 1.04 1.04 1.04 0.99 -0.61 53 15 126 +15
30JUL26 21.00 C 0.00 0.00 0.00 0.71 -0.49 53 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.49 -0.39 53 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.34 -0.29 53 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.23 -0.21 53 0 36 0
30JUL26 25.00 C 0.25 0.25 0.25 0.15 -0.16 53 9 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.10 -0.11 53 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.07 -0.07 53 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.05 -0.05 54 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.04 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
28AUG26 13.00 C 5.70 5.70 5.70 5.77 -1.25 58 50 50 +50
28AUG26 13.50 C 0.00 0.00 0.00 5.34 -1.09 58 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.91 -1.08 57 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.49 -1.07 56 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.08 -1.03 54 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.76 -0.97 56 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.42 -0.88 56 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.99 -0.93 52 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.69 -0.92 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.41 -0.88 52 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 2.15 -0.81 52 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.97 -0.71 54 0 16 0
28AUG26 19.00 C 1.79 1.79 1.76 1.75 -0.72 54 13 28 +11
28AUG26 19.50 C 0.00 0.00 0.00 1.54 -0.60 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.36 -0.51 53 0 15 0
28AUG26 21.00 C 1.06 1.06 1.06 1.05 -0.50 53 15 41 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.80 -0.40 53 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.61 -0.32 53 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.45 -0.26 53 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.34 -0.19 53 0 0 0
28AUG26 26.00 C 0.38 0.38 0.38 0.25 -0.15 53 5 6 +5
28AUG26 27.00 C 0.00 0.00 0.00 0.18 -0.12 52 0 1 0
28AUG26 28.00 C 0.00 0.00 0.00 0.14 -0.08 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.10 -0.06 53 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 -0.05 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.28 -1.11 97 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.07 -1.10 97 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.82 -1.06 94 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.57 -1.08 91 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.22 -1.19 78 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.06 -1.08 84 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.76 -1.15 76 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.21 -1.21 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.73 -1.27 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.34 -1.06 67 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.78 -1.20 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.34 -1.17 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.90 -1.13 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.48 -1.10 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.07 -1.06 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.68 -1.00 54 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.30 -0.96 53 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.94 -0.99 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.66 -0.89 54 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.25 -0.93 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.96 -0.89 51 0 0 0
29SEP26 17.50 C 2.80 2.80 2.80 2.71 -0.93 52 1 6 +1
29SEP26 18.00 C 0.00 0.00 0.00 2.48 -0.77 52 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.27 -0.68 53 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.05 -0.66 53 0 1 0
29SEP26 19.50 C 1.86 1.86 1.86 1.84 -0.60 52 11 63 +11
29SEP26 20.00 C 1.85 1.85 1.82 1.66 -0.58 52 26 50 +23
29SEP26 21.00 C 1.33 1.36 1.33 1.33 -0.59 52 30 50 +11
29SEP26 22.00 C 1.14 1.14 1.14 1.06 -0.51 52 15 97 +15
29SEP26 23.00 C 0.00 0.00 0.00 0.84 -0.43 52 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.67 -0.35 52 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.52 -0.30 51 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.41 -0.25 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.32 -0.20 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.25 -0.16 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 -0.14 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 -0.11 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.08 52 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.07 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.06 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.04 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.54 -1.08 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.12 -1.14 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.70 -1.13 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.24 -1.17 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.89 -1.11 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.53 -1.08 52 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.19 -1.03 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.85 -0.95 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.53 -1.00 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.23 -0.90 51 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.94 -0.86 51 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.67 -0.89 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.42 -0.80 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.17 -0.77 51 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 2.95 -0.73 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.74 -0.70 51 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 2.54 -0.72 51 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.37 -0.68 51 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 2.03 -0.55 51 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.73 -0.61 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.47 -0.55 50 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.25 -0.49 50 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.07 -0.43 50 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.88 -0.40 50 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.77 -0.33 50 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.65 -0.29 50 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.55 -0.26 50 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.47 -0.22 50 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.39 -0.20 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 -0.18 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 -0.15 50 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.13 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.84 -1.01 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.44 -0.99 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.06 -0.96 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.68 -1.04 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.31 -0.95 52 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.97 -0.91 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.64 -0.89 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.32 -0.89 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.01 -0.86 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.72 -0.92 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.45 -0.85 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.18 -0.87 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.93 -0.85 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.70 -0.82 50 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.47 -0.80 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.26 -0.78 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.06 -0.76 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.87 -0.76 49 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.53 -0.71 49 500 500 +500
30MAR27 22.00 C 0.00 0.00 0.00 2.18 -0.64 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.93 -0.66 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.71 -0.60 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.50 -0.52 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.32 -0.48 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.16 -0.45 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.01 -0.41 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.89 -0.37 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.78 -0.34 48 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.68 -0.31 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.60 -0.28 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.53 -0.25 48 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.46 -0.23 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.54 -1.02 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.21 -1.01 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.89 -1.00 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.59 -0.98 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.30 -0.96 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.02 -0.95 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.76 -0.93 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.51 -0.94 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.27 -0.93 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.04 -0.87 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.83 -0.87 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.63 -0.85 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.43 -0.82 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.24 -0.80 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.92 -0.73 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.60 -0.69 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.34 -0.63 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.09 -0.58 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.87 -0.55 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.68 -0.49 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.50 -0.47 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.35 -0.42 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.21 - 49 0 0 -
TOTAL CALL 827 5,381 +747
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 213 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 200 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 193 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 180 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 162 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 151 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 86 0
29JUN26 15.00 P 0.06 0.06 0.06 0.06 +0.04 51 15 52 -6
29JUN26 15.50 P 0.07 0.08 0.07 0.09 +0.05 50 15 67 +15
29JUN26 16.00 P 0.12 0.16 0.11 0.16 +0.10 50 49 63 -11
29JUN26 16.50 P 0.20 0.24 0.19 0.24 +0.13 50 19 121 +8
29JUN26 17.00 P 0.27 0.27 0.27 0.36 +0.19 49 1 91 +1
29JUN26 17.50 P 0.49 0.49 0.49 0.52 +0.27 50 1 59 -1
29JUN26 18.00 P 0.32 0.74 0.32 0.73 +0.36 50 20 212 -1
29JUN26 18.50 P 0.96 0.96 0.96 0.96 +0.45 49 1 151 0
29JUN26 19.00 P 0.00 0.00 0.00 1.27 +0.58 51 0 22 0
29JUN26 19.50 P 1.35 1.35 1.35 1.57 +0.67 50 6 59 +3
29JUN26 20.00 P 0.00 0.00 0.00 1.94 +0.76 51 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 2.74 +0.95 51 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.62 +1.09 50 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.54 +1.08 44 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.54 +1.24 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.53 +1.30 0 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.53 +1.34 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.53 +1.37 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.53 +1.37 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.53 +1.37 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.53 +1.36 0 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 12.53 +1.34 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.53 +1.37 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.53 +1.29 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.53 +1.27 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.06 +0.04 53 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.08 +0.05 51 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.13 +0.07 52 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 0.19 +0.11 52 0 1 0
30JUL26 15.00 P 0.21 0.21 0.21 0.26 +0.13 52 8 27 +2
30JUL26 15.50 P 0.00 0.00 0.00 0.36 +0.18 52 0 53 0
30JUL26 16.00 P 0.42 0.46 0.42 0.48 +0.22 52 25 56 +21
30JUL26 16.50 P 0.62 0.62 0.62 0.63 +0.29 52 20 142 +20
30JUL26 17.00 P 0.62 0.62 0.62 0.79 +0.34 51 1 29 +1
30JUL26 17.50 P 0.96 0.96 0.96 0.99 +0.41 51 4 55 0
30JUL26 18.00 P 1.01 1.19 1.01 1.21 +0.48 51 16 16 +9
30JUL26 18.50 P 0.00 0.00 0.00 1.47 +0.56 51 0 55 0
30JUL26 19.00 P 1.71 1.71 1.71 1.74 +0.62 51 15 37 +11
30JUL26 19.50 P 0.00 0.00 0.00 2.05 +0.69 51 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.41 +0.77 52 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 3.14 +0.89 52 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 3.91 +0.90 51 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 4.76 +0.97 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.66 +1.05 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.57 +1.04 48 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.54 +1.13 47 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.55 +1.24 54 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.53 +1.24 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.53 +1.28 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.53 +1.30 0 0 0 0
28AUG26 13.00 P 0.10 0.12 0.10 0.14 +0.07 52 6 6 +6
28AUG26 13.50 P 0.00 0.00 0.00 0.19 +0.10 52 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.26 +0.13 51 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.35 +0.16 52 0 0 0
28AUG26 15.00 P 0.42 0.42 0.42 0.45 +0.20 51 2 8 +2
28AUG26 15.50 P 0.00 0.00 0.00 0.58 +0.25 51 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.73 +0.30 52 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.90 +0.35 52 0 17 0
28AUG26 17.00 P 0.00 0.00 0.00 1.09 +0.40 51 0 0 0
28AUG26 17.50 P 1.25 1.25 1.25 1.32 +0.46 52 1 1 +1
28AUG26 18.00 P 0.00 0.00 0.00 1.55 +0.51 52 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.81 +0.56 52 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.09 +0.61 52 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.41 +0.68 52 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 2.66 +0.67 50 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.42 +0.81 52 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.12 +0.82 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.00 +0.95 52 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.89 +1.03 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.69 +0.98 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.68 +1.06 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.59 +1.06 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.54 +1.10 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.55 +1.20 52 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.54 +1.21 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.03 51 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.05 52 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.06 52 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 +0.07 51 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 +0.09 51 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 +0.12 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.39 +0.16 50 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.49 +0.18 50 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.62 +0.23 50 0 19 0
29SEP26 15.50 P 0.00 0.00 0.00 0.79 +0.29 51 0 0 0
29SEP26 16.00 P 0.97 0.97 0.97 0.97 +0.33 51 11 23 +6
29SEP26 16.50 P 0.00 0.00 0.00 1.14 +0.38 51 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.34 +0.42 51 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.54 +0.44 50 0 44 0
29SEP26 18.00 P 0.00 0.00 0.00 1.80 +0.51 51 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 2.05 +0.54 50 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 2.29 +0.55 49 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.62 +0.58 50 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 2.96 +0.66 50 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.67 +0.76 51 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.34 +0.75 49 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.19 +0.87 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.93 +0.87 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.92 +1.02 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.78 +1.03 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.61 +0.99 46 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.61 +1.09 49 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.59 +1.16 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.56 +1.20 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.54 +1.22 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.53 +1.20 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.53 +1.27 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.53 +1.27 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.09 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 +0.10 50 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.12 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 +0.15 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 +0.19 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.74 +0.18 49 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 +0.21 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.05 +0.24 49 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.22 +0.26 49 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.43 +0.34 49 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.62 +0.37 49 0 15 0
30DEC26 17.00 P 1.85 1.85 1.85 1.85 +0.42 49 18 18 +18
30DEC26 17.50 P 0.00 0.00 0.00 2.16 +0.53 50 0 24 0
30DEC26 18.00 P 0.00 0.00 0.00 2.34 +0.49 49 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.61 +0.53 49 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.90 +0.57 49 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.20 +0.61 49 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.50 +0.63 49 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.22 +0.64 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.89 +0.78 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.64 +0.83 49 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.43 +0.88 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.25 +0.93 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.09 +0.92 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.96 +0.98 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.85 +0.97 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.75 +1.07 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.69 +1.10 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.59 +1.09 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.54 +1.12 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.58 +1.22 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.55 +1.25 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.11 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 +0.11 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 +0.14 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 +0.19 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 +0.23 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.05 +0.26 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.19 +0.27 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.39 +0.32 48 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.57 +0.34 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.78 +0.37 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.99 +0.40 48 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.22 +0.43 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.47 +0.46 48 700 700 +700
30MAR27 18.00 P 0.00 0.00 0.00 2.74 +0.50 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.00 +0.52 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.22 +0.48 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.59 +0.58 48 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.90 +0.61 48 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.57 +0.67 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.26 +0.72 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.99 +0.72 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.76 +0.79 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.56 +0.84 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.37 +0.87 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.13 +0.82 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.00 +0.86 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.88 +0.89 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.76 +0.91 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.67 +0.91 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.62 +0.96 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.58 +0.95 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.62 +1.13 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.23 +0.25 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.41 +0.28 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.59 +0.30 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.80 +0.33 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.01 +0.36 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.23 +0.38 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.47 +0.41 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.73 +0.45 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.98 +0.48 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.24 +0.49 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.53 +0.52 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.82 +0.56 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.12 +0.59 47 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.42 +0.60 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.07 +0.67 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.73 +0.70 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.44 +0.75 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.16 +0.75 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.91 +0.76 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.68 +0.76 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.47 +0.78 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.32 +0.82 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.18 - 44 0 0 -
TOTAL PUT 954 4,378 +805
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.40
29JUN26 2.50 C 0.00 0.00 0.00 0.92 -0.03 86 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.82 -0.03 77 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.72 -0.03 68 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.62 -0.03 60 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.52 -0.03 51 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.22 -0.04 26 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 -0.03 21 0 22 0
29JUN26 3.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 45 0
29JUN26 3.60 C 0.00 0.00 0.00 0.02 0.00 25 0 40 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.92 -0.03 64 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.82 -0.03 57 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.72 -0.03 51 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.62 -0.03 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.42 -0.03 33 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.11 -0.02 24 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 -0.01 22 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.92 -0.03 53 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.82 -0.03 48 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.72 -0.03 43 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.62 -0.03 37 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.43 -0.03 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.92 -0.04 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 -0.04 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 -0.04 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 -0.04 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 -0.03 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 -0.03 24 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.02 24 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 -0.01 24 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.01 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 0.00 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.92 -0.04 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.82 -0.04 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.03 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.03 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 -0.02 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.01 25 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 -0.03 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 -0.02 25 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 -0.02 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.01 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.96 -0.02 26 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.88 -0.02 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.80 -0.03 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.72 -0.03 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.65 -0.02 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.58 -0.02 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
TOTAL CALL 0 2,617 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 24 0 18 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.01 20 0 292 0
29JUN26 3.40 P 0.00 0.00 0.00 0.10 +0.02 19 0 78 0
29JUN26 3.50 P 0.00 0.00 0.00 0.17 +0.03 18 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.26 +0.03 19 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.35 +0.03 0 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.45 +0.04 0 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.55 +0.04 0 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.65 +0.04 0 0 311 0
29JUN26 4.10 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.39 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.39 +0.04 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 54 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30JUL26 3.30 P 0.09 0.09 0.09 0.09 +0.01 22 28 90 +28
30JUL26 3.40 P 0.00 0.00 0.00 0.14 +0.02 21 0 53 0
30JUL26 3.50 P 0.00 0.00 0.00 0.21 +0.03 22 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.28 +0.03 21 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.36 +0.03 17 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.45 +0.03 0 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.02 +0.01 29 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.13 +0.02 24 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.18 +0.02 24 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.24 +0.04 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.31 +0.04 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.38 +0.04 21 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.46 +0.03 18 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 +0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.12 +0.01 25 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.16 +0.01 25 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.22 +0.02 26 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.28 +0.03 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 +0.03 27 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 +0.03 26 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 +0.03 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 +0.03 28 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 +0.02 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 +0.03 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 +0.02 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 +0.03 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 +0.03 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 +0.02 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.64 +0.03 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 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 +0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 +0.01 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.14 +0.01 26 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 +0.02 26 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 +0.01 26 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.34 +0.03 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 +0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.55 +0.03 27 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.63 +0.03 28 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 +0.04 29 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 +0.04 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 +0.04 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.99 +0.03 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.09 +0.04 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 +0.04 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 +0.04 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.39 +0.04 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.49 +0.04 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.58 +0.03 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 +0.03 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.93 +0.04 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.17 +0.03 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.42 +0.04 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 +0.01 27 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 0.00 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.26 +0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 +0.02 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 +0.03 27 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 +0.03 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.83 +0.04 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.01 +0.04 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 +0.04 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.19 +0.03 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 +0.03 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.39 +0.03 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.49 +0.04 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 +0.03 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 +0.03 36 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.85 +0.03 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 +0.03 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.02 +0.03 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.11 +0.03 29 0 0 0
TOTAL PUT 28 3,063 +28
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$ 31.64
29JUN26 18.50 C 0.00 0.00 0.00 13.18 +0.16 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.68 +0.16 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.18 +0.16 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.68 +0.16 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.68 +0.16 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.68 +0.16 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.68 +0.15 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.69 +0.16 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.69 +0.16 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.69 +0.16 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.69 +0.16 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.69 +0.15 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.70 +0.15 14 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.75 +0.13 15 0 0 0
29JUN26 31.00 C 0.87 0.95 0.81 0.91 +0.04 14 115 361 +85
29JUN26 32.00 C 0.29 0.32 0.29 0.37 +0.01 15 50 406 +40
29JUN26 33.00 C 0.00 0.00 0.00 0.12 +0.01 15 0 808 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 16 0 510 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 17 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 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 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 9.74 +0.16 35 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.74 +0.21 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.74 +0.21 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.75 +0.22 21 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.75 +0.15 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.76 +0.15 16 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.78 +0.14 16 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.83 +0.11 16 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.97 +0.08 16 0 15 0
30JUL26 31.00 C 1.15 1.18 1.15 1.26 +0.05 16 30 95 +30
30JUL26 32.00 C 0.72 0.72 0.66 0.69 0.00 16 25 565 +10
30JUL26 33.00 C 0.00 0.00 0.00 0.37 0.00 16 0 524 0
30JUL26 34.00 C 0.18 0.18 0.18 0.16 -0.02 16 28 285 +28
30JUL26 35.00 C 0.11 0.11 0.11 0.07 -0.01 16 25 324 +25
30JUL26 36.00 C 0.00 0.00 0.00 0.03 0.00 17 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.74 +0.16 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.74 +0.21 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.74 +0.21 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.75 +0.19 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.81 +0.21 16 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.84 +0.15 18 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.89 +0.14 17 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.00 +0.12 17 0 0 0
28AUG26 30.00 C 2.17 2.17 2.15 2.18 +0.06 17 45 80 +45
28AUG26 31.00 C 1.51 1.51 1.48 1.50 +0.03 17 60 57 +24
28AUG26 32.00 C 0.00 0.00 0.00 0.99 +0.03 17 0 310 0
28AUG26 33.00 C 0.55 0.55 0.55 0.62 +0.02 18 15 358 +15
28AUG26 34.00 C 0.00 0.00 0.00 0.36 +0.01 18 0 341 0
28AUG26 35.00 C 0.00 0.00 0.00 0.20 +0.01 18 0 368 0
28AUG26 36.00 C 0.00 0.00 0.00 0.10 0.00 18 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 18 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.26 +0.16 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.76 +0.16 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.27 +0.16 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.77 +0.16 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.77 +0.15 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.78 +0.16 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.79 +0.16 23 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.79 +0.15 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.75 +0.14 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.82 +0.15 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.85 +0.15 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.92 +0.14 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.05 +0.12 17 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.27 +0.09 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.63 +0.08 17 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 1.12 +0.04 18 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.74 +0.03 18 0 130 0
29SEP26 34.00 C 0.00 0.00 0.00 0.46 +0.02 18 0 719 0
29SEP26 35.00 C 0.00 0.00 0.00 0.28 +0.02 18 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 0.00 18 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 0.00 18 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 18 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.78 +0.16 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.78 +0.16 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.79 +0.16 18 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.79 +0.15 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.76 +0.09 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.87 +0.15 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.96 +0.14 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.11 +0.12 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.34 +0.10 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.67 +0.09 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.08 +0.07 18 0 164 0
30DEC26 32.00 C 0.00 0.00 0.00 1.61 +0.05 18 0 163 0
30DEC26 33.00 C 0.00 0.00 0.00 1.22 +0.04 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.90 +0.03 18 0 102 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 +0.02 18 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 +0.02 18 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 0.00 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 0.00 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 0.00 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 0.00 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 0.00 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 0.00 18 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 0.00 18 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 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 9.82 +0.10 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.90 +0.19 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.96 +0.19 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.00 +0.09 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.11 +0.10 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.21 +0.11 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.43 +0.09 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.71 +0.07 17 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.07 +0.06 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.50 +0.04 18 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.01 +0.02 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 1.64 +0.01 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.28 0.00 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.99 -0.01 18 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.75 -0.01 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.56 -0.02 18 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.31 -0.01 18 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 0.00 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.94 +0.16 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.01 +0.15 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.11 +0.14 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.24 +0.14 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.41 +0.13 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.63 +0.12 19 0 0 0
29JUN27 28.00 C 4.76 4.76 4.70 4.76 -0.01 17 69 101 +69
29JUN27 29.00 C 4.06 4.06 3.93 4.17 +0.11 18 31 31 +31
29JUN27 30.00 C 0.00 0.00 0.00 3.53 +0.10 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.97 +0.08 18 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.50 +0.07 18 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.09 +0.06 18 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.72 +0.04 18 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.42 +0.05 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.16 +0.04 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.94 +0.03 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.76 +0.03 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.64 +0.02 19 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
TOTAL CALL 493 11,609 +402
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 18 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.03 16 0 393 0
29JUN26 31.00 P 0.29 0.29 0.29 0.23 -0.09 15 60 700 +60
29JUN26 32.00 P 0.81 0.82 0.78 0.71 -0.08 16 50 767 +50
29JUN26 33.00 P 0.00 0.00 0.00 1.43 -0.15 15 0 676 0
29JUN26 34.00 P 2.38 2.50 2.38 2.36 -0.16 0 15 182 -15
29JUN26 35.00 P 0.00 0.00 0.00 3.36 -0.16 0 0 51 0
29JUN26 36.00 P 0.00 0.00 0.00 4.36 -0.16 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.47 -0.05 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.50 -0.12 51 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.47 -0.14 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.47 -0.15 58 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.46 -0.16 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.45 -0.17 66 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.45 -0.16 70 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.52 -0.12 81 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.45 -0.15 78 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.45 -0.19 82 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.44 -0.18 84 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 34 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 71 0
30JUL26 29.00 P 0.12 0.12 0.12 0.07 -0.05 16 6 76 0
30JUL26 30.00 P 0.00 0.00 0.00 0.21 -0.07 16 0 495 0
30JUL26 31.00 P 0.53 0.55 0.53 0.48 -0.10 16 21 661 +15
30JUL26 32.00 P 1.03 1.03 1.03 0.96 -0.15 16 15 246 0
30JUL26 33.00 P 0.00 0.00 0.00 1.60 -0.18 16 0 295 0
30JUL26 34.00 P 0.00 0.00 0.00 2.43 -0.17 16 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 3.36 -0.17 0 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.36 -0.16 0 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.47 -0.05 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.52 -0.10 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.52 -0.10 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.52 -0.10 44 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.52 -0.10 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.52 -0.10 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.48 -0.14 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.52 -0.12 57 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 27 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 19 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 42 0
28AUG26 29.00 P 0.00 0.00 0.00 0.26 -0.05 18 0 205 0
28AUG26 30.00 P 0.00 0.00 0.00 0.51 -0.04 18 0 291 0
28AUG26 31.00 P 0.95 0.95 0.92 0.91 -0.05 18 60 262 +45
28AUG26 32.00 P 0.00 0.00 0.00 1.42 -0.09 18 0 136 0
28AUG26 33.00 P 2.09 2.09 2.09 2.10 -0.11 18 10 150 0
28AUG26 34.00 P 0.00 0.00 0.00 2.84 -0.14 18 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.70 -0.15 18 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.62 -0.15 18 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.57 -0.33 17 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.74 -0.11 29 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.75 -0.07 33 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.72 -0.07 34 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.70 -0.07 36 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.68 -0.08 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.60 -0.19 37 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.59 -0.20 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 19 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 -0.03 18 0 196 0
29SEP26 29.00 P 0.00 0.00 0.00 0.37 -0.05 18 0 43 0
29SEP26 30.00 P 0.67 0.67 0.67 0.66 -0.03 18 30 381 +15
29SEP26 31.00 P 1.06 1.06 1.06 1.04 -0.08 17 15 114 0
29SEP26 32.00 P 0.00 0.00 0.00 1.55 -0.10 17 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.21 -0.11 18 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 2.95 -0.14 17 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.78 -0.14 17 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.67 -0.15 17 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.60 -0.30 17 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.76 -0.09 26 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.75 -0.07 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.73 -0.06 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.70 -0.08 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.69 -0.07 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.60 -0.19 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.59 -0.20 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.48 -0.16 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.48 -0.16 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.47 -0.15 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 0.03 -0.01 18 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 110 0
30DEC26 27.00 P 0.28 0.28 0.28 0.25 -0.02 18 19 152 +19
30DEC26 28.00 P 0.00 0.00 0.00 0.42 -0.03 18 0 155 0
30DEC26 29.00 P 0.00 0.00 0.00 0.66 -0.02 18 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 0.96 -0.06 17 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.37 -0.07 17 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 1.89 -0.13 17 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 2.52 -0.12 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.22 -0.13 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.99 -0.14 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.83 -0.14 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.71 -0.19 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.83 -0.12 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.79 -0.07 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.75 -0.11 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.72 -0.06 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.69 -0.12 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.68 -0.11 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.59 -0.20 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.48 -0.16 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.48 -0.16 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.47 -0.15 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.14 -0.03 18 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.24 -0.04 18 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.39 -0.05 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.60 -0.04 18 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.88 -0.03 18 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.22 -0.05 18 0 7 0
30MAR27 31.00 P 0.00 0.00 0.00 1.64 -0.06 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.15 -0.13 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.73 -0.16 17 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.41 -0.16 18 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.15 -0.16 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.95 -0.17 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.80 -0.31 17 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.89 -0.12 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.81 -0.13 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.75 -0.12 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.72 -0.11 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.69 -0.16 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.68 -0.11 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.61 -0.19 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.48 -0.27 18 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.48 -0.27 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.64 -0.04 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.90 -0.05 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.22 -0.06 19 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.60 -0.08 19 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 2.06 -0.08 19 0 5 0
29JUN27 32.00 P 0.00 0.00 0.00 2.59 -0.10 19 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 3.19 -0.11 20 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 3.85 -0.12 20 0 0 0
29JUN27 35.00 P 4.76 4.76 4.76 4.58 -0.12 20 15 15 +15
29JUN27 36.00 P 0.00 0.00 0.00 5.20 -0.13 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.19 -0.14 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.07 -0.14 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.92 -0.20 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.84 -0.03 22 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.72 -0.11 22 0 0 0
TOTAL PUT 316 10,923 +204
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$ 4.95
29JUN26 2.60 C 0.00 0.00 0.00 2.36 +0.06 111 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.26 +0.06 105 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.06 +0.06 92 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.96 +0.06 87 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.86 +0.06 81 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.76 +0.06 75 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.66 +0.06 70 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.56 +0.06 65 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.46 +0.05 60 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.37 +0.06 70 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.86 +0.04 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.69 +0.05 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 +0.03 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.52 +0.02 44 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 +0.02 45 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 +0.02 45 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.32 +0.02 45 0 65 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 +0.02 46 0 136 0
29JUN26 5.00 C 0.00 0.00 0.00 0.23 +0.02 48 0 317 0
29JUN26 5.25 C 0.11 0.14 0.11 0.14 +0.02 48 26 174 -2
29JUN26 5.50 C 0.10 0.10 0.10 0.08 +0.01 49 40 371 +40
29JUN26 5.75 C 0.00 0.00 0.00 0.04 0.00 48 0 668 0
29JUN26 6.00 C 0.03 0.04 0.03 0.02 0.00 48 11 402 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 362 0
29JUN26 6.50 C 0.02 0.02 0.02 0.01 0.00 55 6 501 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 1,337 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 573 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 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 88 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 97 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.09 +0.04 42 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.00 +0.04 42 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.93 +0.05 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.85 +0.05 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.77 +0.05 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.69 +0.04 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.62 +0.04 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.56 +0.04 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.50 +0.03 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.46 +0.04 48 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.39 +0.02 46 0 4 0
30JUL26 5.00 C 0.31 0.31 0.31 0.35 +0.02 46 1 88 +1
30JUL26 5.25 C 0.00 0.00 0.00 0.26 +0.02 48 0 335 0
30JUL26 5.50 C 0.00 0.00 0.00 0.18 +0.01 47 0 216 0
30JUL26 5.75 C 0.00 0.00 0.00 0.12 +0.01 47 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.08 0.00 47 0 36 0
30JUL26 6.25 C 0.00 0.00 0.00 0.06 +0.01 48 0 13 0
30JUL26 6.50 C 0.06 0.06 0.06 0.04 +0.01 49 9 34 +9
30JUL26 6.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 46 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 8.25 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 1.15 +0.05 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.06 +0.05 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.98 +0.05 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.91 +0.05 46 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.83 +0.04 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.75 +0.03 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.69 +0.03 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.64 +0.04 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.58 +0.03 45 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.52 +0.02 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.48 +0.02 46 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 0.44 +0.02 47 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.27 +0.02 48 0 54 0
28AUG26 5.75 C 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
28AUG26 6.00 C 0.15 0.15 0.15 0.15 +0.01 47 5 5 +5
28AUG26 6.25 C 0.00 0.00 0.00 0.11 +0.01 47 0 23 0
28AUG26 6.50 C 0.00 0.00 0.00 0.08 0.00 47 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 0.00 47 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.28 +0.05 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.20 +0.06 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.12 +0.05 47 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.03 +0.04 45 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 +0.04 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 +0.03 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 +0.03 44 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 +0.03 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 +0.02 44 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 +0.02 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 +0.01 46 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 +0.04 46 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 +0.02 46 0 48 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 +0.02 46 0 384 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 +0.02 47 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 +0.02 47 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 +0.01 47 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 +0.01 46 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.01 47 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 94 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 0.00 47 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.01 48 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 44 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 1.38 +0.03 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.31 +0.03 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.24 +0.03 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.17 +0.03 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.10 +0.03 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.04 +0.02 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 +0.03 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.92 +0.03 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 +0.03 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 +0.03 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.02 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 +0.02 45 0 250 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 +0.02 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 +0.03 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 +0.02 45 0 70 0
30DEC26 5.75 C 0.41 0.41 0.41 0.43 +0.02 45 1 80 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 +0.01 45 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 +0.01 45 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 +0.02 45 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 +0.01 45 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.01 45 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.01 46 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 45 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 45 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 44 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.41 +0.04 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.34 +0.02 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.29 +0.04 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.23 +0.04 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.17 +0.04 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.11 +0.03 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.05 +0.02 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.00 +0.03 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.95 +0.03 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 +0.02 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.85 +0.02 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.81 +0.02 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.72 +0.03 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 +0.02 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.48 +0.01 44 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 +0.01 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 0.00 44 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 +0.01 44 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 0.00 44 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 +0.01 44 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.01 44 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 0.00 44 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 0.00 44 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 0.00 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 44 0 49 0
29JUN27 4.00 C 0.00 0.00 0.00 1.40 - 48 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 1.33 +0.03 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.27 +0.03 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.22 +0.04 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.16 +0.04 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.11 +0.04 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.05 +0.03 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.00 +0.03 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.96 +0.03 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.91 +0.03 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.87 +0.03 46 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.77 +0.03 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.60 +0.02 45 0 0 0
29JUN27 6.00 C 0.56 0.56 0.56 0.53 +0.02 45 1 2 +1
29JUN27 6.25 C 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.42 +0.02 45 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
29JUN27 7.50 C 0.27 0.27 0.27 0.25 +0.01 45 23 28 +23
TOTAL CALL 123 10,718 +77
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 19 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 99 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 50 0 29 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 50 0 240 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 49 0 79 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 46 0 354 0
29JUN26 4.50 P 0.08 0.08 0.06 0.07 -0.02 46 12 510 +6
29JUN26 4.60 P 0.12 0.12 0.12 0.10 -0.01 47 100 425 +29
29JUN26 4.70 P 0.00 0.00 0.00 0.13 -0.02 47 0 182 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 -0.02 47 0 527 0
29JUN26 4.90 P 0.22 0.22 0.22 0.22 -0.02 48 6 275 0
29JUN26 5.00 P 0.32 0.32 0.29 0.27 -0.03 47 11 660 0
29JUN26 5.25 P 0.52 0.52 0.52 0.44 -0.01 50 1 159 +1
29JUN26 5.50 P 0.00 0.00 0.00 0.63 -0.04 51 0 397 0
29JUN26 5.75 P 0.93 0.93 0.93 0.85 -0.05 54 20 291 0
29JUN26 6.00 P 0.00 0.00 0.00 1.08 -0.05 56 0 232 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 -0.05 60 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.56 -0.05 61 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 -0.03 80 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 2.08 -0.02 87 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.33 -0.02 94 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.58 -0.03 100 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.83 -0.03 106 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.08 -0.03 112 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.33 -0.03 117 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.58 -0.03 122 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.83 -0.03 127 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.08 -0.03 132 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.33 -0.03 137 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 48 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 75 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 -0.02 46 0 60 0
30JUL26 4.20 P 0.09 0.09 0.09 0.08 -0.01 46 25 117 +12
30JUL26 4.30 P 0.00 0.00 0.00 0.10 -0.01 46 0 40 0
30JUL26 4.40 P 0.00 0.00 0.00 0.13 -0.01 46 0 28 0
30JUL26 4.50 P 0.00 0.00 0.00 0.16 -0.01 46 0 706 0
30JUL26 4.60 P 0.00 0.00 0.00 0.19 -0.02 46 0 170 0
30JUL26 4.70 P 0.00 0.00 0.00 0.23 -0.02 46 0 169 0
30JUL26 4.80 P 0.00 0.00 0.00 0.27 -0.03 45 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.33 -0.02 47 0 61 0
30JUL26 5.00 P 0.00 0.00 0.00 0.38 -0.03 46 0 485 0
30JUL26 5.25 P 0.00 0.00 0.00 0.53 -0.04 46 0 61 0
30JUL26 5.50 P 0.00 0.00 0.00 0.73 -0.03 50 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.92 -0.05 50 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.14 -0.05 52 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.36 -0.05 53 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.61 -0.03 59 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.85 -0.03 61 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.09 -0.01 64 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.33 -0.03 65 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.58 -0.03 70 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.83 -0.03 74 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.08 -0.03 78 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.33 -0.03 82 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 -0.01 47 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.13 -0.01 46 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.16 -0.01 46 0 57 0
28AUG26 4.40 P 0.00 0.00 0.00 0.19 -0.01 46 0 25 0
28AUG26 4.50 P 0.21 0.21 0.21 0.23 -0.01 47 2 1,001 +2
28AUG26 4.60 P 0.00 0.00 0.00 0.26 -0.02 46 0 70 0
28AUG26 4.70 P 0.00 0.00 0.00 0.30 -0.02 45 0 53 0
28AUG26 4.80 P 0.00 0.00 0.00 0.35 -0.02 46 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.40 -0.03 46 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.46 -0.02 47 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 0.61 -0.03 47 0 22 0
28AUG26 5.50 P 0.00 0.00 0.00 0.80 -0.03 49 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.99 -0.04 50 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.20 -0.03 52 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.40 -0.05 50 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.62 -0.05 51 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.85 -0.05 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.09 -0.04 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.33 -0.04 55 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.58 -0.03 58 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.83 -0.03 62 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.08 -0.03 65 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.33 -0.03 68 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.01 46 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.01 46 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 64 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.01 47 0 44 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 -0.01 47 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 0.00 47 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 -0.02 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 -0.01 46 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 -0.01 46 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 -0.02 46 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 -0.03 45 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 -0.04 46 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 -0.05 46 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 -0.03 47 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 -0.05 45 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 -0.02 49 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 -0.03 50 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.46 -0.03 51 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.68 -0.03 52 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 -0.03 53 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 -0.06 49 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.34 -0.05 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 -0.05 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.83 -0.04 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.08 -0.04 57 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.33 -0.03 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.58 -0.03 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.83 -0.03 65 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.08 -0.03 68 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.33 -0.03 70 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.01 45 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.01 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.01 45 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.02 45 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.01 45 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
30DEC26 4.50 P 0.42 0.42 0.42 0.41 -0.02 44 30 74 +30
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.01 45 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.02 44 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.02 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.02 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 -0.02 45 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.02 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 -0.03 45 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 -0.01 47 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.02 46 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 -0.03 47 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.76 -0.04 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 -0.04 48 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.19 -0.03 48 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 -0.03 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.64 -0.03 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.86 -0.04 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.10 -0.04 49 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.34 -0.04 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.58 -0.04 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.83 -0.04 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.08 -0.04 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.33 -0.04 56 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.27 -0.02 44 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.31 -0.01 44 0 36 0
30MAR27 4.10 P 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.42 -0.01 44 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 -0.01 44 0 13 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 -0.02 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.54 -0.02 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 -0.02 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 -0.02 43 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 -0.02 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 -0.02 43 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 -0.02 43 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 -0.04 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 -0.03 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.43 -0.03 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.62 -0.03 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 -0.04 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 -0.03 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.24 -0.03 46 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.46 -0.03 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.68 -0.03 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.90 -0.03 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.13 -0.03 46 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.36 -0.04 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.60 -0.04 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.84 -0.04 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.08 -0.04 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.33 -0.04 50 0 0 0
29JUN27 4.00 P 0.44 0.44 0.44 0.46 - 44 2 2 -
29JUN27 4.10 P 0.00 0.00 0.00 0.50 -0.02 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.54 -0.02 43 0 12 0
29JUN27 4.30 P 0.00 0.00 0.00 0.59 -0.02 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.64 -0.02 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.69 -0.02 43 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.74 -0.02 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.80 -0.02 43 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.86 -0.02 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.91 -0.03 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.97 -0.02 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.13 -0.02 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.29 -0.03 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.46 -0.03 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.64 -0.03 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.82 -0.04 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.02 -0.03 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.21 -0.04 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.41 -0.04 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.63 -0.03 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.84 -0.03 39 0 0 0
TOTAL PUT 209 12,536 +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$ 47.02
29JUN26 23.00 C 0.00 0.00 0.00 24.31 -1.39 160 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.31 -1.40 152 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.41 -1.30 154 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.32 -1.39 136 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.33 -1.38 130 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.34 -1.38 123 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.32 -1.40 114 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.37 -1.31 111 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.41 -1.27 108 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.35 -1.36 96 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.34 -1.40 89 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.42 -1.32 88 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 12.38 -1.32 79 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.42 -1.33 75 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.40 -1.38 68 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 9.38 -1.42 61 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.13 -1.53 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.16 -1.49 35 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 6.22 -1.48 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.32 -1.45 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.46 -1.41 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.67 -1.36 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.96 -1.28 35 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 2.33 -1.19 35 0 61 0
29JUN26 47.00 C 1.88 1.89 1.88 1.85 -1.02 36 4 100 +3
29JUN26 48.00 C 1.71 1.71 1.39 1.35 -1.02 35 46 204 +45
29JUN26 49.00 C 0.00 0.00 0.00 1.02 -0.85 36 0 297 0
29JUN26 50.00 C 0.78 0.78 0.78 0.73 -0.72 35 1 513 -1
29JUN26 52.50 C 0.36 0.36 0.36 0.28 -0.43 35 1 200 0
29JUN26 55.00 C 0.18 0.18 0.18 0.10 -0.21 35 2 567 -2
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.09 35 0 160 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 286 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 147 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 11.47 -1.37 64 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.46 -1.33 58 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.46 -1.35 53 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.23 -1.62 37 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.31 -1.43 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.42 -1.40 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.58 -1.35 37 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.79 -1.30 37 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.07 -1.22 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.41 -1.14 37 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 2.90 -0.97 39 0 158 0
30JUL26 47.00 C 2.75 2.75 2.75 2.38 -0.89 38 13 168 0
30JUL26 48.00 C 2.27 2.27 2.27 1.93 -0.73 38 13 122 +3
30JUL26 49.00 C 1.87 1.87 1.87 1.55 -0.77 38 13 44 0
30JUL26 50.00 C 0.00 0.00 0.00 1.22 -0.67 38 0 122 0
30JUL26 52.50 C 0.00 0.00 0.00 0.66 -0.45 38 0 180 0
30JUL26 55.00 C 0.00 0.00 0.00 0.33 -0.29 37 0 224 0
30JUL26 57.50 C 0.35 0.35 0.35 0.17 -0.16 38 4 76 0
30JUL26 60.00 C 0.00 0.00 0.00 0.08 -0.09 38 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 -0.05 38 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.56 -1.29 47 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.41 -1.41 38 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.58 -1.36 38 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.79 -1.30 38 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.05 -1.24 38 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.38 -1.17 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.78 -1.08 38 0 0 0
28AUG26 46.00 C 3.42 3.42 3.42 3.33 -0.90 39 9 9 +9
28AUG26 47.00 C 2.93 2.93 2.93 2.84 -0.94 39 6 36 +6
28AUG26 48.00 C 0.00 0.00 0.00 2.33 -0.92 38 0 162 0
28AUG26 49.00 C 0.00 0.00 0.00 2.04 -0.76 39 0 111 0
28AUG26 50.00 C 1.75 1.85 1.75 1.71 -0.68 39 25 24 -6
28AUG26 52.50 C 0.00 0.00 0.00 1.10 -0.50 39 0 33 0
28AUG26 55.00 C 0.00 0.00 0.00 0.70 -0.35 39 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 0.43 -0.25 38 0 72 0
28AUG26 60.00 C 0.00 0.00 0.00 0.26 -0.17 38 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.16 -0.11 39 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 -0.07 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.47 -1.34 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.49 -1.32 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.46 -1.36 55 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.51 -1.34 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.54 -1.36 49 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.59 -1.31 47 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 8.67 -1.31 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.59 -1.35 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.79 -1.30 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.06 -1.24 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 5.39 -1.16 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.77 -1.09 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.22 -1.01 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.83 -0.81 40 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 3.37 -0.89 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.88 -0.88 39 0 35 0
29SEP26 49.00 C 2.67 2.73 2.67 2.59 -0.75 39 25 110 +25
29SEP26 50.00 C 2.37 2.42 2.37 2.28 -0.65 39 28 74 +15
29SEP26 52.50 C 0.00 0.00 0.00 1.63 -0.51 39 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 1.15 -0.39 39 0 414 0
29SEP26 57.50 C 0.00 0.00 0.00 0.80 -0.30 39 0 1,039 0
29SEP26 60.00 C 0.00 0.00 0.00 0.55 -0.22 39 0 48 0
29SEP26 62.50 C 0.00 0.00 0.00 0.38 -0.16 39 0 128 0
29SEP26 65.00 C 0.48 0.48 0.48 0.25 -0.13 39 2 7 -2
29SEP26 67.50 C 0.00 0.00 0.00 0.17 -0.09 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.06 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.04 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.02 38 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 41 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 11.51 -1.34 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.59 -1.31 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.83 -1.21 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.08 -1.16 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.41 -1.08 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.77 -1.00 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.17 -0.96 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.64 -0.87 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.13 -0.81 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.65 -0.78 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.23 -0.69 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.81 -0.67 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.43 -0.63 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.09 -0.55 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.75 -0.54 40 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 2.95 -0.61 39 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.39 -0.48 40 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 1.93 -0.39 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.56 -0.29 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.24 -0.17 40 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 0.97 -0.16 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.77 -0.12 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.60 -0.09 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.47 -0.08 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 -0.05 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.93 -1.25 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.17 -1.20 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.44 -1.19 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.81 -1.09 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.24 -0.98 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.69 -0.90 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.19 -0.76 40 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.72 -0.69 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.48 -0.70 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.03 -0.66 41 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.63 -0.58 41 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.23 -0.56 41 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 5.83 -0.56 41 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.39 -0.59 41 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.03 -0.63 41 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.37 -0.45 41 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.62 -0.48 41 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.07 -0.36 41 0 10 0
30MAR27 60.00 C 2.51 2.51 2.45 2.59 -0.40 41 30 45 +30
30MAR27 62.50 C 0.00 0.00 0.00 2.27 -0.18 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.88 -0.24 41 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.62 -0.15 41 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.31 -0.18 41 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.11 -0.14 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.95 -0.10 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.83 -0.04 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.66 -0.95 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.08 -0.94 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.54 -0.90 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.94 -0.97 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.44 -0.97 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.99 -0.96 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.55 -0.93 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.11 -0.93 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.73 -0.87 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.35 -0.84 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.99 -0.82 38 0 0 0
29JUN27 50.00 C 5.64 5.64 5.64 5.55 -0.89 38 2 2 +2
29JUN27 52.50 C 0.00 0.00 0.00 4.78 -0.85 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.21 -0.57 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.65 -0.54 39 0 0 0
29JUN27 60.00 C 3.35 3.35 3.35 3.23 -0.45 39 15 15 +15
29JUN27 62.50 C 0.00 0.00 0.00 2.76 -0.48 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.38 -0.41 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.02 -0.39 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.75 -0.32 39 0 0 0
TOTAL CALL 239 9,945 +142
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 0.00 35 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 30 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.21 +0.06 35 0 110 0
29JUN26 43.00 P 0.00 0.00 0.00 0.35 +0.09 35 0 44 0
29JUN26 44.00 P 0.50 0.50 0.47 0.55 +0.14 34 7 71 +6
29JUN26 45.00 P 0.70 0.70 0.70 0.83 +0.22 34 10 181 +10
29JUN26 46.00 P 0.00 0.00 0.00 1.19 +0.31 34 0 195 0
29JUN26 47.00 P 1.44 1.59 1.44 1.64 +0.41 34 46 267 -1
29JUN26 48.00 P 1.70 2.10 1.70 2.18 +0.53 34 43 150 -17
29JUN26 49.00 P 2.62 2.85 2.62 2.89 +0.75 35 2 186 0
29JUN26 50.00 P 3.00 3.10 3.00 3.61 +0.90 35 2 320 +2
29JUN26 52.50 P 0.00 0.00 0.00 5.68 +1.10 35 0 48 0
29JUN26 55.00 P 0.00 0.00 0.00 8.02 +1.32 35 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 10.48 +1.44 0 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 12.98 +1.50 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.48 +1.50 0 0 75 0
29JUN26 65.00 P 17.85 17.85 17.85 17.98 +1.50 0 1 15 0
29JUN26 67.50 P 0.00 0.00 0.00 20.48 +1.50 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.98 +1.50 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.48 +1.50 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.98 +1.50 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.48 +1.50 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.98 +1.50 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.48 +1.50 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.98 +1.50 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.48 +1.50 0 0 0 0
30JUL26 36.00 P 0.20 0.20 0.20 0.18 +0.05 37 10 32 +10
30JUL26 37.00 P 0.00 0.00 0.00 0.28 +0.08 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.40 +0.11 37 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.55 +0.13 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.75 +0.19 37 0 52 0
30JUL26 41.00 P 0.00 0.00 0.00 1.01 +0.25 37 0 6 0
30JUL26 42.00 P 0.00 0.00 0.00 1.32 +0.32 36 0 31 0
30JUL26 43.00 P 1.59 1.64 1.59 1.70 +0.39 36 17 209 0
30JUL26 44.00 P 0.00 0.00 0.00 2.14 +0.47 36 0 290 0
30JUL26 45.00 P 2.47 2.47 2.47 2.73 +0.66 38 13 295 0
30JUL26 46.00 P 2.70 3.06 2.70 3.33 +0.80 38 42 133 +17
30JUL26 47.00 P 3.44 3.80 3.44 3.78 +0.72 36 59 312 +30
30JUL26 48.00 P 4.44 4.44 4.44 4.57 +0.75 37 1 282 0
30JUL26 49.00 P 0.00 0.00 0.00 5.29 +1.04 37 0 396 0
30JUL26 50.00 P 0.00 0.00 0.00 6.07 +0.99 37 0 169 0
30JUL26 52.50 P 0.00 0.00 0.00 8.15 +1.16 37 0 112 0
30JUL26 55.00 P 0.00 0.00 0.00 10.18 +1.09 25 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 12.52 +1.17 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.91 +1.21 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.35 +1.23 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.81 +1.25 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.28 +1.26 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.71 +1.22 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.19 +1.33 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.68 +1.34 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.97 +0.21 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 1.22 +0.26 38 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 1.54 +0.32 37 0 27 0
28AUG26 42.00 P 1.86 1.86 1.86 1.90 +0.38 37 1 60 0
28AUG26 43.00 P 2.22 2.22 2.22 2.29 +0.43 37 15 118 +15
28AUG26 44.00 P 2.66 2.74 2.66 2.76 +0.51 37 46 246 +16
28AUG26 45.00 P 0.00 0.00 0.00 3.25 +0.57 37 0 184 0
28AUG26 46.00 P 0.00 0.00 0.00 3.80 +0.65 37 0 69 0
28AUG26 47.00 P 4.23 4.23 4.23 4.39 +0.70 37 12 160 +12
28AUG26 48.00 P 0.00 0.00 0.00 5.02 +0.78 36 0 216 0
28AUG26 49.00 P 0.00 0.00 0.00 5.70 +0.84 36 0 198 0
28AUG26 50.00 P 0.00 0.00 0.00 6.66 +1.17 39 0 150 0
28AUG26 52.50 P 0.00 0.00 0.00 8.57 +1.07 38 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 10.42 +0.96 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.66 +1.03 24 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 15.01 +1.10 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.40 +1.16 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.82 +1.19 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.28 +1.22 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.71 +1.20 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.19 +1.22 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.75 +1.39 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 +0.07 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.43 +0.11 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.56 +0.13 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.74 +0.17 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.94 +0.21 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 1.12 +0.18 38 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 1.38 +0.27 38 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 1.69 +0.33 38 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 2.02 +0.36 38 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 2.42 +0.44 38 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 2.84 +0.48 38 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.31 +0.55 38 0 293 0
29SEP26 45.00 P 3.69 3.74 3.69 3.81 +0.59 38 30 299 +2
29SEP26 46.00 P 4.09 4.09 4.09 4.36 +0.67 37 15 166 0
29SEP26 47.00 P 4.49 4.79 4.48 4.93 +0.70 37 55 879 0
29SEP26 48.00 P 5.08 5.08 5.08 5.56 +0.78 37 45 148 +45
29SEP26 49.00 P 6.20 6.20 6.20 6.21 +0.82 37 1 199 0
29SEP26 50.00 P 0.00 0.00 0.00 7.15 +1.13 39 0 150 0
29SEP26 52.50 P 0.00 0.00 0.00 8.75 +0.79 36 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 10.85 +0.95 36 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 13.02 +1.07 35 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 15.26 +1.08 32 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 17.60 +1.22 0 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.88 +1.12 0 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.30 +1.16 0 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 24.77 +1.21 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.23 +1.22 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.76 +1.15 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.18 +1.28 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.67 +1.33 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.57 +1.75 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.07 +1.71 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.56 +1.51 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.59 +0.36 40 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.86 +0.38 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.19 +0.44 40 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.53 +0.48 40 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.92 +0.53 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.27 +0.54 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.73 +0.51 40 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 4.21 +0.55 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.73 +0.61 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.28 +0.65 40 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.85 +0.83 40 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.43 +0.85 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.05 +0.89 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.71 +0.97 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.37 +0.98 40 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 10.15 +1.09 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.06 +1.18 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.07 +1.22 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.19 +1.28 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.40 +1.35 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.67 +1.38 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.00 +1.42 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.37 +1.45 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.77 +1.46 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.20 +1.47 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.65 +1.48 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.12 +1.49 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.59 +1.49 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.07 +1.49 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.56 +1.50 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.34 +0.35 41 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 2.68 +0.40 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.02 +0.43 41 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 3.41 +0.46 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.82 +0.66 41 0 3 0
30MAR27 41.00 P 0.00 0.00 0.00 4.24 +0.67 40 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.70 +0.72 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.19 +0.79 40 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.69 +0.80 40 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 6.21 +0.83 40 0 1,012 0
30MAR27 46.00 P 0.00 0.00 0.00 6.78 +0.89 40 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 7.35 +0.58 40 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 8.03 +0.66 41 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 8.55 +0.57 40 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 9.20 +0.85 40 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.85 +0.82 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.65 +0.82 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.63 +0.88 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.71 +0.96 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.81 +1.02 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.04 +1.11 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.27 +1.15 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.55 +1.27 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.85 +1.21 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.20 +1.16 36 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.65 +1.35 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.78 +0.31 38 0 2 0
29JUN27 40.00 P 4.00 4.00 4.00 4.21 +0.41 38 1 3 +1
29JUN27 41.00 P 0.00 0.00 0.00 4.63 +0.43 38 0 0 0
29JUN27 42.00 P 4.90 4.90 4.90 5.15 +0.62 39 1 3 +1
29JUN27 43.00 P 0.00 0.00 0.00 5.56 +0.42 38 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 6.12 +0.58 38 0 0 0
29JUN27 45.00 P 6.63 6.63 6.60 6.58 +0.52 38 3 3 +3
29JUN27 46.00 P 0.00 0.00 0.00 7.12 +0.65 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.85 +0.71 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.47 +0.89 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.10 +0.77 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.76 +0.79 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.37 +0.73 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.27 +0.80 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.21 +0.93 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.18 +0.92 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.26 +0.96 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.38 +1.01 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.56 +1.03 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.76 +1.04 38 0 0 0
TOTAL PUT 478 11,228 +152
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 42.82
29JUN26 29.00 C 0.00 0.00 0.00 13.88 -0.50 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.88 -0.50 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.88 -0.50 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.88 -0.50 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.82 -0.57 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.83 -0.56 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.89 -0.50 27 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.90 -0.50 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.92 -0.50 28 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.97 -0.49 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.06 -0.48 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.21 -0.46 29 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.45 -0.43 29 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 1.80 -0.39 29 0 117 0
29JUN26 43.00 C 1.45 1.45 1.45 1.27 -0.38 29 10 83 +10
29JUN26 44.00 C 0.00 0.00 0.00 0.88 -0.28 29 0 138 0
29JUN26 45.00 C 0.00 0.00 0.00 0.57 -0.22 29 0 176 0
29JUN26 46.00 C 0.36 0.36 0.36 0.35 -0.16 29 5 84 -5
29JUN26 47.00 C 0.22 0.24 0.22 0.21 -0.11 29 20 127 -20
29JUN26 48.00 C 0.17 0.18 0.17 0.12 -0.07 29 29 116 -4
29JUN26 49.00 C 0.11 0.11 0.11 0.07 -0.04 30 20 177 0
29JUN26 50.00 C 0.10 0.10 0.07 0.04 -0.03 30 160 402 +84
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 22 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 96 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.98 -0.41 29 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.94 -0.45 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.98 -0.60 21 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.10 -0.52 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.20 -0.52 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.34 -0.51 30 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.53 -0.51 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.78 -0.50 29 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 3.11 -0.48 29 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 2.55 -0.42 30 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 2.04 -0.45 30 0 44 0
30JUL26 44.00 C 0.00 0.00 0.00 1.61 -0.40 30 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 1.24 -0.28 30 0 56 0
30JUL26 46.00 C 0.00 0.00 0.00 0.94 -0.26 30 0 105 0
30JUL26 47.00 C 0.00 0.00 0.00 0.70 -0.22 30 0 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.51 -0.21 30 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.37 -0.18 30 0 52 0
30JUL26 50.00 C 0.00 0.00 0.00 0.26 -0.15 30 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.10 -0.08 29 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.98 -0.50 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.11 -0.40 26 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.20 -0.39 28 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.34 -0.42 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.60 -0.46 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.81 -0.45 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.08 -0.42 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.40 -0.40 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.80 -0.35 32 0 8 0
28AUG26 42.00 C 0.00 0.00 0.00 3.24 -0.30 32 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 2.70 -0.32 32 0 43 0
28AUG26 44.00 C 0.00 0.00 0.00 2.27 -0.32 32 0 56 0
28AUG26 45.00 C 1.85 1.85 1.85 1.88 -0.30 32 15 5 -5
28AUG26 46.00 C 0.00 0.00 0.00 1.58 -0.26 32 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.30 -0.22 32 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 1.05 -0.19 32 0 32 0
28AUG26 49.00 C 0.00 0.00 0.00 0.85 -0.16 32 0 1 0
28AUG26 50.00 C 0.00 0.00 0.00 0.68 -0.14 32 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.37 -0.09 32 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.10 -0.04 32 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.20 -0.42 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.24 -0.44 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.33 -0.45 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.51 -0.41 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.65 -0.41 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.96 -0.56 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.21 -0.57 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.51 -0.56 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.86 -0.56 32 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 4.30 -0.37 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.76 -0.36 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.21 -0.64 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.77 -0.40 32 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 2.39 -0.37 32 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.07 -0.32 32 0 75 0
29SEP26 47.00 C 0.00 0.00 0.00 1.75 -0.32 32 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.50 -0.28 32 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.26 -0.26 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.05 -0.25 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 0.66 -0.23 32 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.39 -0.18 32 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.24 -0.13 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.14 -0.09 32 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 -0.06 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.82 -0.34 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.97 -0.35 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.16 -0.34 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.40 -0.28 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.62 -0.33 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.91 -0.26 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.19 -0.42 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.55 -0.41 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.96 -0.38 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.40 -0.36 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.88 -0.35 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.39 -0.34 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.95 -0.31 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.54 -0.30 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.17 -0.27 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.87 -0.22 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.57 -0.27 32 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.30 -0.23 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.04 -0.21 32 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.49 -0.18 32 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 1.05 -0.17 32 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.75 -0.11 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.54 -0.08 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.39 -0.07 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 -0.05 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.04 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.48 -0.35 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.70 -0.34 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.95 -0.32 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.20 -0.33 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.50 -0.32 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.83 -0.31 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.20 -0.29 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.55 -0.32 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.99 -0.29 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.48 -0.22 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.90 -0.28 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.43 -0.26 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.99 -0.25 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.58 -0.23 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.20 -0.21 32 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.84 -0.20 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.51 -0.19 32 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.21 -0.17 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.97 -0.07 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.38 -0.14 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.87 -0.11 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.42 -0.09 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.11 -0.07 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.86 -0.05 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.67 -0.04 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.41 -0.02 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.17 -0.34 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.44 -0.35 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.74 -0.33 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.07 -0.32 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.42 -0.32 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.81 -0.30 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.22 -0.29 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.67 -0.27 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.13 -0.28 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.63 -0.14 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.98 -0.32 33 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.72 -0.32 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.29 -0.31 34 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.91 -0.28 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.54 -0.29 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.19 -0.27 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.88 -0.24 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.59 -0.24 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.93 -0.20 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.30 -0.26 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.88 -0.16 33 0 0 0
TOTAL CALL 259 5,723 +60
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 54 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 45 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 31 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 79 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 197 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 106 0
29JUN26 40.00 P 0.37 0.37 0.37 0.32 +0.05 29 5 117 0
29JUN26 41.00 P 0.53 0.53 0.53 0.55 +0.08 29 10 87 +10
29JUN26 42.00 P 1.01 1.04 0.88 0.88 +0.12 28 10 208 +7
29JUN26 43.00 P 1.38 1.38 1.37 1.37 +0.20 29 17 143 +1
29JUN26 44.00 P 2.12 2.12 2.12 1.96 +0.23 29 1 158 -1
29JUN26 45.00 P 0.00 0.00 0.00 2.66 +0.29 29 0 113 0
29JUN26 46.00 P 0.00 0.00 0.00 3.45 +0.34 29 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.32 +0.40 29 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.24 +0.44 29 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 6.20 +0.47 29 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 7.18 +0.48 0 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 9.75 +0.29 47 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 12.25 +0.23 55 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.74 +0.49 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.25 +0.23 70 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.74 +0.24 76 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.24 +0.24 82 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.74 +0.22 88 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.24 +0.22 94 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.74 +0.22 100 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.24 +0.22 105 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.74 +0.22 110 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 42 0
30JUL26 36.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 38 0
30JUL26 37.00 P 0.00 0.00 0.00 0.23 -0.01 30 0 30 0
30JUL26 38.00 P 0.00 0.00 0.00 0.36 +0.01 30 0 50 0
30JUL26 39.00 P 0.00 0.00 0.00 0.55 +0.02 30 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 0.79 +0.03 29 0 50 0
30JUL26 41.00 P 1.17 1.17 1.17 1.15 +0.09 30 1 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.57 +0.14 30 0 47 0
30JUL26 43.00 P 0.00 0.00 0.00 1.97 +0.10 29 0 75 0
30JUL26 44.00 P 0.00 0.00 0.00 2.63 +0.25 30 0 57 0
30JUL26 45.00 P 0.00 0.00 0.00 3.21 +0.18 29 0 184 0
30JUL26 46.00 P 0.00 0.00 0.00 3.92 +0.20 29 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.69 +0.25 29 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.52 +0.30 29 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.39 +0.34 29 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.30 +0.37 29 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 9.85 +0.33 38 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.25 +0.23 40 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.85 +0.49 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.25 +0.23 50 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.74 +0.24 54 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.35 +0.35 66 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.74 +0.22 63 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.24 +0.22 67 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.39 +0.03 32 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.56 +0.05 32 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.77 +0.08 32 0 12 0
28AUG26 39.00 P 0.00 0.00 0.00 1.03 +0.10 32 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.34 +0.13 32 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.71 +0.16 32 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 2.13 +0.18 32 0 36 0
28AUG26 43.00 P 0.00 0.00 0.00 2.62 +0.18 32 0 75 0
28AUG26 44.00 P 0.00 0.00 0.00 3.22 +0.23 32 0 14 0
28AUG26 45.00 P 0.00 0.00 0.00 3.81 +0.22 32 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 4.47 +0.27 32 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.18 +0.28 32 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.96 +0.33 32 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.76 +0.35 32 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.82 +0.37 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.02 +0.40 36 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.37 +0.35 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.85 +0.49 42 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.25 +0.23 43 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.74 +0.24 46 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.35 +0.35 55 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.74 +0.22 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 -0.02 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.62 -0.03 32 0 4 0
29SEP26 37.00 P 0.85 0.85 0.85 0.83 -0.01 32 10 10 +10
29SEP26 38.00 P 0.00 0.00 0.00 1.09 0.00 32 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.39 +0.02 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.74 +0.05 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.16 +0.08 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.59 +0.09 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.04 +0.08 32 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.63 -0.07 32 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.21 +0.18 32 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.85 +0.06 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.55 +0.11 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.28 +0.13 32 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.06 +0.17 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.10 +0.43 35 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.12 +0.21 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.46 +0.38 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.87 +0.43 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.32 +0.30 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.83 +0.33 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.35 +0.35 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.74 +0.22 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.24 +0.22 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.83 +0.31 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.24 +0.22 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.82 +0.30 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.45 +0.02 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.61 +0.04 32 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.76 +0.05 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.96 +0.05 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.24 +0.07 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.51 +0.08 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.84 +0.09 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.18 +0.14 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.56 +0.16 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.99 +0.19 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.45 +0.21 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.96 +0.23 32 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.50 +0.19 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.08 +0.21 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.84 +0.36 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.49 +0.37 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.23 +0.30 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 7.94 +0.21 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.67 +0.27 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.70 +0.35 34 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.77 +0.58 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.04 +0.31 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.38 +0.33 34 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 19.83 +0.33 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.35 +0.35 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.83 +0.31 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.33 +0.31 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.83 +0.31 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.82 +0.08 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.02 +0.09 32 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.27 +0.10 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.50 +0.07 32 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.83 +0.13 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.16 +0.14 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.49 +0.15 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.86 +0.17 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.26 +0.18 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.70 +0.20 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.17 +0.22 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.73 +0.29 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.29 +0.24 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.88 +0.23 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.49 +0.22 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.12 +0.21 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.80 +0.21 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.52 +0.33 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.22 +0.29 33 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.14 +0.23 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.18 +0.26 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.32 +0.28 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.56 +0.30 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.91 +0.34 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.35 +0.35 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.83 +0.31 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.33 +0.31 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.59 +0.04 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.89 +0.08 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.29 +0.10 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.59 +0.13 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.93 +0.15 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.30 +0.16 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.70 +0.17 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.13 +0.17 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.59 +0.16 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.09 +0.19 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.63 +0.20 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.17 +0.19 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.75 +0.23 32 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.36 +0.23 31 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 7.97 +0.23 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.66 +0.30 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.34 +0.18 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.05 +0.20 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.88 +0.21 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.82 +0.25 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.84 +0.26 31 0 0 0
TOTAL PUT 54 7,417 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 192.90
29JUN26 147.50 C 0.00 0.00 0.00 45.47 -2.19 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 43.10 -2.03 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 40.62 -2.03 0 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 38.23 -1.93 33 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 35.76 -1.87 33 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 33.31 -1.70 34 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 30.87 -1.64 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 28.46 -1.55 34 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 26.09 -1.42 34 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 23.77 -1.26 34 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 21.52 -1.12 34 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 19.33 -1.03 34 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 17.24 -0.99 34 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 15.26 -0.95 34 0 212 0
29JUN26 182.50 C 0.00 0.00 0.00 13.38 -0.96 34 0 171 0
29JUN26 185.00 C 0.00 0.00 0.00 11.64 -0.94 34 0 97 0
29JUN26 187.50 C 10.20 10.20 9.52 9.95 -0.98 33 16 163 +15
29JUN26 190.00 C 9.01 9.01 9.01 8.52 -0.95 33 15 345 -15
29JUN26 192.50 C 7.80 7.80 6.96 7.29 -0.94 34 47 260 +29
29JUN26 195.00 C 5.82 5.82 5.81 6.20 -0.81 34 45 363 0
29JUN26 197.50 C 4.82 5.01 4.82 5.18 -0.70 34 17 261 +1
29JUN26 200.00 C 4.28 4.28 4.04 4.26 -0.66 34 17 366 0
29JUN26 205.00 C 2.72 2.87 2.72 2.79 -0.50 34 16 501 -16
29JUN26 210.00 C 2.07 2.07 1.81 1.76 -0.40 34 22 1,030 +18
29JUN26 215.00 C 1.29 1.36 1.24 1.06 -0.29 34 135 709 -27
29JUN26 220.00 C 0.93 0.93 0.82 0.62 -0.19 34 156 532 -114
29JUN26 225.00 C 0.00 0.00 0.00 0.35 -0.12 34 0 117 0
29JUN26 230.00 C 0.35 0.35 0.33 0.19 -0.08 34 30 177 +30
29JUN26 235.00 C 0.27 0.27 0.22 0.10 -0.05 34 31 226 +9
29JUN26 240.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.02 0.00 36 0 101 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 36 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 46.96 -0.70 46 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 44.54 -0.61 45 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 42.14 -0.62 43 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 39.94 -0.22 44 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 36.77 -1.01 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 34.48 -1.01 34 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 32.25 -0.42 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 30.07 -1.01 35 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 27.95 -1.00 35 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 25.89 -1.01 35 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 23.91 -0.99 35 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 22.00 -1.00 35 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 20.18 -0.97 35 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 18.44 -0.98 35 0 488 0
30JUL26 182.50 C 0.00 0.00 0.00 16.79 -0.94 35 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 15.24 -0.93 35 0 225 0
30JUL26 187.50 C 13.40 13.58 13.40 13.85 -0.83 35 16 188 0
30JUL26 190.00 C 0.00 0.00 0.00 12.52 -0.94 35 0 161 0
30JUL26 192.50 C 10.86 10.98 10.86 11.27 -0.92 35 30 101 +30
30JUL26 195.00 C 9.79 9.85 9.79 10.15 -0.86 35 30 183 +30
30JUL26 197.50 C 9.08 9.08 8.79 9.15 -0.79 35 30 208 0
30JUL26 200.00 C 8.29 8.29 8.29 8.13 -0.73 35 15 99 0
30JUL26 205.00 C 0.00 0.00 0.00 6.34 -0.64 35 0 616 0
30JUL26 210.00 C 0.00 0.00 0.00 4.88 -0.58 35 0 81 0
30JUL26 215.00 C 0.00 0.00 0.00 3.70 -0.51 35 0 133 0
30JUL26 220.00 C 0.00 0.00 0.00 2.77 -0.44 35 0 611 0
30JUL26 225.00 C 2.45 2.45 2.45 2.05 -0.35 35 24 150 +5
30JUL26 230.00 C 0.00 0.00 0.00 1.50 -0.26 35 0 171 0
30JUL26 235.00 C 0.00 0.00 0.00 1.08 -0.22 35 0 327 0
30JUL26 240.00 C 1.30 1.30 1.18 0.77 -0.18 35 73 75 +73
28AUG26 150.00 C 0.00 0.00 0.00 44.71 -1.47 36 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 42.42 -1.47 35 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 40.61 -1.04 38 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 38.50 -0.79 38 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 36.17 -1.03 37 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 34.15 -0.29 37 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 32.14 -1.07 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 30.21 -1.03 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 28.33 -1.07 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 26.52 -1.04 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 24.80 -1.02 37 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 23.11 -1.05 37 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 21.53 -0.96 37 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 20.00 -1.00 37 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 18.52 -1.00 37 0 78 0
28AUG26 187.50 C 0.00 0.00 0.00 17.15 -0.65 37 0 102 0
28AUG26 190.00 C 15.67 15.67 15.67 15.98 -0.85 37 15 199 +15
28AUG26 192.50 C 14.88 14.88 14.88 14.70 -0.97 37 15 81 +15
28AUG26 195.00 C 13.28 13.28 13.28 13.77 -0.41 38 15 84 0
28AUG26 197.50 C 12.53 12.53 12.53 12.64 -0.84 38 15 65 +15
28AUG26 200.00 C 11.56 11.56 11.31 11.65 -0.85 38 30 175 +30
28AUG26 205.00 C 9.89 9.89 9.54 9.77 -0.79 38 13 147 +13
28AUG26 210.00 C 8.59 8.59 8.59 8.13 -0.70 38 15 72 +1
28AUG26 215.00 C 0.00 0.00 0.00 6.70 -0.65 38 0 135 0
28AUG26 220.00 C 4.26 4.26 4.26 5.50 -0.60 38 1 140 0
28AUG26 225.00 C 0.00 0.00 0.00 4.49 -0.47 38 0 200 0
28AUG26 230.00 C 0.00 0.00 0.00 3.61 -0.49 38 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 2.93 -0.38 38 0 59 0
28AUG26 240.00 C 0.00 0.00 0.00 2.33 -0.35 38 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 47.67 -0.42 36 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 45.45 -0.73 36 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 43.75 -0.14 39 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 41.57 -0.96 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 39.49 -0.94 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 37.45 -0.80 38 0 35 0
29SEP26 162.50 C 0.00 0.00 0.00 35.28 -0.42 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 33.42 -0.45 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 31.57 -1.52 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 29.79 -1.47 37 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 28.11 -1.45 37 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 26.44 -1.46 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 24.85 -1.40 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 23.37 -1.36 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 21.96 -0.87 37 0 28 0
29SEP26 185.00 C 0.00 0.00 0.00 20.57 -0.86 37 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 19.25 -0.83 37 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 17.94 -0.90 37 0 109 0
29SEP26 192.50 C 16.90 16.90 16.90 16.86 -0.78 37 15 343 +15
29SEP26 195.00 C 16.11 16.11 15.35 15.72 -0.80 37 45 84 -15
29SEP26 197.50 C 14.69 14.69 14.69 14.65 -0.82 37 10 85 0
29SEP26 200.00 C 14.05 14.05 14.05 13.68 -0.81 37 1 75 +1
29SEP26 205.00 C 12.20 12.20 12.20 11.88 -0.82 37 15 112 +15
29SEP26 210.00 C 10.67 10.67 10.23 10.23 -0.87 38 30 285 +30
29SEP26 215.00 C 9.03 9.03 9.03 8.76 -0.67 37 15 84 +15
29SEP26 220.00 C 9.53 9.53 9.53 7.43 -0.73 37 1 106 +1
29SEP26 225.00 C 6.56 6.56 6.56 6.29 -0.72 37 30 42 +30
29SEP26 230.00 C 0.00 0.00 0.00 5.31 -0.57 37 0 460 0
29SEP26 235.00 C 0.00 0.00 0.00 4.45 -0.58 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.74 -0.44 37 0 22 0
29SEP26 245.00 C 0.00 0.00 0.00 3.02 -0.53 37 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 2.59 -0.34 37 0 94 0
29SEP26 255.00 C 0.00 0.00 0.00 2.09 -0.39 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.72 -0.32 37 0 5 0
29SEP26 265.00 C 0.00 0.00 0.00 1.43 -0.28 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.15 -0.26 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.96 -0.16 37 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.77 -0.16 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.64 -0.11 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.52 -0.11 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 51.10 -0.15 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.11 -0.16 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 47.16 -0.69 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.25 -0.69 37 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 43.39 -0.68 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 41.58 -0.67 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.81 -0.67 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.10 -0.66 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.37 -0.43 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 34.74 -0.48 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 33.19 -0.46 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.75 -0.45 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 30.31 -1.45 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 28.87 -0.54 37 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 27.51 -1.37 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.36 -0.71 37 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 24.92 -0.87 37 0 17 0
30DEC26 190.00 C 0.00 0.00 0.00 23.70 -0.89 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 22.62 -0.80 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 21.51 -0.61 37 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 20.54 -0.54 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 19.54 -0.56 37 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 16.95 -1.33 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 15.87 -0.77 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 13.61 -1.54 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 12.28 -1.51 36 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 11.62 -0.87 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.38 -0.65 37 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 9.28 -0.67 37 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 8.18 -0.72 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 7.34 -0.56 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 6.32 -0.76 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 5.55 -0.71 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.97 -0.59 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 4.39 -0.57 37 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 3.84 -0.52 37 0 36 0
30DEC26 275.00 C 0.00 0.00 0.00 3.43 -0.43 37 0 3 0
30MAR27 147.50 C 0.00 0.00 0.00 53.72 -0.84 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 51.75 -0.87 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.07 -0.69 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 48.30 -0.74 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 46.58 -0.78 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.89 -0.72 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 43.25 -0.71 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 41.65 -0.74 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 40.10 -0.74 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.59 -0.75 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 37.13 -0.84 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 35.71 -0.89 36 0 9 0
30MAR27 177.50 C 0.00 0.00 0.00 34.33 -0.90 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.99 -0.87 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.33 -0.26 37 0 0 0
30MAR27 185.00 C 30.73 30.73 30.73 31.11 -0.29 37 2 6 -2
30MAR27 187.50 C 0.00 0.00 0.00 29.47 -0.75 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.16 -0.88 36 0 36 0
30MAR27 192.50 C 0.00 0.00 0.00 26.97 -0.94 36 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 26.05 -0.76 36 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 24.91 -0.85 36 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 23.97 -0.79 36 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 22.11 -0.66 37 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 20.27 -0.75 36 0 1,182 0
30MAR27 215.00 C 0.00 0.00 0.00 18.66 -0.80 37 0 32 0
30MAR27 220.00 C 0.00 0.00 0.00 17.17 -0.62 37 0 46 0
30MAR27 225.00 C 0.00 0.00 0.00 15.80 -0.47 37 0 58 0
30MAR27 230.00 C 0.00 0.00 0.00 14.54 -0.58 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.38 -0.56 37 0 4 0
30MAR27 240.00 C 0.00 0.00 0.00 12.32 -0.52 37 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 41.66 -1.23 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 40.28 -1.26 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 38.94 -1.25 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 37.64 -1.20 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 36.38 -1.15 35 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 35.19 -1.18 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 34.03 -1.17 35 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 32.86 -1.18 35 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 31.75 -1.13 36 0 0 0
29JUN27 192.50 C 30.80 30.80 30.80 30.67 -1.04 36 2 2 +2
29JUN27 195.00 C 0.00 0.00 0.00 29.63 -1.01 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 28.76 -0.90 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 27.79 -0.89 36 0 26 0
29JUN27 205.00 C 0.00 0.00 0.00 25.83 -0.90 36 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 24.15 -0.67 36 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 22.42 -0.80 36 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 20.99 -0.71 36 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 19.59 -0.74 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 18.19 -0.62 36 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 16.97 -0.66 36 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 15.80 -0.62 37 0 4 0
TOTAL CALL 1,050 19,856 +249
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 0.01 -0.01 34 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.04 0.00 35 0 302 0
29JUN26 157.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 235 0
29JUN26 160.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 209 0
29JUN26 162.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 190 0
29JUN26 165.00 P 0.00 0.00 0.00 0.25 -0.02 34 0 80 0
29JUN26 167.50 P 0.00 0.00 0.00 0.38 -0.02 34 0 445 0
29JUN26 170.00 P 0.53 0.53 0.53 0.54 -0.04 34 2 2,162 0
29JUN26 172.50 P 0.00 0.00 0.00 0.76 -0.02 33 0 303 0
29JUN26 175.00 P 1.04 1.11 1.04 1.07 -0.01 33 21 1,412 +5
29JUN26 177.50 P 1.41 1.43 1.38 1.46 0.00 33 32 530 -13
29JUN26 180.00 P 1.78 2.00 1.78 1.95 +0.02 33 92 1,342 -55
29JUN26 182.50 P 2.48 2.60 2.45 2.55 +0.02 33 63 324 -2
29JUN26 185.00 P 3.24 3.35 3.23 3.30 +0.06 33 20 408 +15
29JUN26 187.50 P 4.22 4.25 4.15 4.17 +0.11 33 6 164 -1
29JUN26 190.00 P 5.16 5.16 5.05 5.18 +0.16 33 5 108 0
29JUN26 192.50 P 7.27 7.27 6.45 6.45 +0.32 33 6 126 +5
29JUN26 195.00 P 8.64 8.64 8.64 7.83 +0.42 34 1 169 0
29JUN26 197.50 P 9.27 9.27 9.27 9.35 +0.46 34 15 212 +15
29JUN26 200.00 P 0.00 0.00 0.00 10.88 +0.45 34 0 202 0
29JUN26 205.00 P 0.00 0.00 0.00 14.49 +0.52 34 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 18.49 +0.60 34 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 22.84 +0.71 34 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 27.45 +0.81 34 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 32.23 -0.06 34 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 37.12 -0.16 33 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 42.10 +0.22 0 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 47.10 +1.12 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 52.27 +1.25 50 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 57.41 +0.91 57 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 62.10 +1.11 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 67.10 +1.18 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 72.23 +1.22 61 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 77.23 +1.22 64 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 82.45 +1.44 74 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 87.30 +1.29 73 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 92.29 +0.60 75 0 0 -15
29JUN26 290.00 P 0.00 0.00 0.00 97.28 +1.34 78 0 0 -18
29JUN26 295.00 P 0.00 0.00 0.00 102.10 +0.02 0 0 0 -44
29JUN26 300.00 P 0.00 0.00 0.00 107.10 +0.67 0 0 0 -55
29JUN26 310.00 P 0.00 0.00 0.00 117.10 0.00 0 0 0 -90
29JUN26 320.00 P 0.00 0.00 0.00 127.10 -0.14 0 0 0 -127
30JUL26 147.50 P 0.00 0.00 0.00 0.21 -0.01 35 0 73 0
30JUL26 150.00 P 0.00 0.00 0.00 0.29 0.00 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.39 -0.02 35 0 79 0
30JUL26 155.00 P 0.00 0.00 0.00 0.51 -0.02 35 0 30 0
30JUL26 157.50 P 0.72 0.72 0.72 0.71 -0.02 35 15 859 +15
30JUL26 160.00 P 0.00 0.00 0.00 0.91 -0.03 35 0 196 0
30JUL26 162.50 P 0.00 0.00 0.00 1.14 -0.02 34 0 305 0
30JUL26 165.00 P 1.44 1.44 1.44 1.45 0.00 34 15 307 0
30JUL26 167.50 P 0.00 0.00 0.00 1.77 -0.02 34 0 174 0
30JUL26 170.00 P 0.00 0.00 0.00 2.21 -0.01 34 0 198 0
30JUL26 172.50 P 2.63 2.77 2.63 2.72 +0.02 34 33 176 +18
30JUL26 175.00 P 0.00 0.00 0.00 3.27 0.00 34 0 109 0
30JUL26 177.50 P 0.00 0.00 0.00 3.89 0.00 34 0 104 0
30JUL26 180.00 P 4.72 4.72 4.72 4.66 +0.03 34 1 177 0
30JUL26 182.50 P 0.00 0.00 0.00 5.50 +0.09 34 0 268 0
30JUL26 185.00 P 6.46 6.46 6.46 6.47 +0.14 34 3 248 0
30JUL26 187.50 P 7.61 7.68 7.51 7.53 +0.24 34 44 68 +44
30JUL26 190.00 P 8.83 8.83 8.83 8.63 +0.26 34 15 300 +15
30JUL26 192.50 P 10.16 10.16 10.00 9.83 +0.25 34 45 205 +45
30JUL26 195.00 P 11.55 11.55 11.55 11.29 +0.42 34 15 151 +1
30JUL26 197.50 P 12.81 12.81 12.81 12.69 +0.41 34 10 58 +10
30JUL26 200.00 P 0.00 0.00 0.00 14.27 +0.49 35 0 36 0
30JUL26 205.00 P 0.00 0.00 0.00 17.49 +0.37 35 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 21.07 +0.42 35 0 1 0
30JUL26 215.00 P 0.00 0.00 0.00 24.78 +0.32 34 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 29.09 -0.27 35 0 0 0
30JUL26 225.00 P 33.46 33.46 33.46 33.43 -0.07 35 4 4 +4
30JUL26 230.00 P 0.00 0.00 0.00 38.23 +0.14 37 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 43.01 +0.36 38 0 19 0
30JUL26 240.00 P 48.02 48.02 48.02 47.74 +0.70 39 7 7 +7
28AUG26 150.00 P 0.00 0.00 0.00 1.15 +0.08 37 0 8 0
28AUG26 152.50 P 0.00 0.00 0.00 1.41 +0.07 37 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 1.70 +0.10 37 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 2.07 +0.11 37 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 2.44 +0.04 37 0 2 0
28AUG26 162.50 P 0.00 0.00 0.00 2.93 +0.08 37 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 3.32 +0.16 37 0 108 0
28AUG26 167.50 P 0.00 0.00 0.00 3.90 +0.21 37 0 76 0
28AUG26 170.00 P 0.00 0.00 0.00 4.52 +0.23 37 0 80 0
28AUG26 172.50 P 0.00 0.00 0.00 5.18 +0.26 37 0 112 0
28AUG26 175.00 P 0.00 0.00 0.00 5.97 +0.32 37 0 1,297 0
28AUG26 177.50 P 0.00 0.00 0.00 6.76 +0.31 36 0 75 0
28AUG26 180.00 P 0.00 0.00 0.00 7.66 +0.32 36 0 93 0
28AUG26 182.50 P 8.58 8.58 8.58 8.63 +0.41 36 15 139 +14
28AUG26 185.00 P 0.00 0.00 0.00 9.61 +0.41 36 0 77 0
28AUG26 187.50 P 10.67 10.67 10.67 10.76 +0.44 36 15 106 +15
28AUG26 190.00 P 11.72 11.72 11.72 11.93 +0.53 36 15 100 +15
28AUG26 192.50 P 13.08 13.45 12.99 13.13 +0.40 36 52 105 +26
28AUG26 195.00 P 14.57 14.57 14.57 14.49 +0.41 36 6 114 0
28AUG26 197.50 P 0.00 0.00 0.00 15.93 +0.50 36 0 120 0
28AUG26 200.00 P 17.49 17.49 17.49 17.42 +0.48 36 15 60 -6
28AUG26 205.00 P 20.18 20.18 20.18 20.97 +0.86 37 15 75 +15
28AUG26 210.00 P 0.00 0.00 0.00 24.40 +0.90 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 28.00 +0.93 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 31.85 +0.98 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 35.86 +0.03 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 39.93 -0.08 37 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 44.20 -0.30 37 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 48.62 +0.42 36 0 0 0
29SEP26 147.50 P 1.80 1.80 1.80 1.64 +0.09 37 1 31 +1
29SEP26 150.00 P 0.00 0.00 0.00 1.96 +0.09 37 0 10 0
29SEP26 152.50 P 0.00 0.00 0.00 2.33 +0.15 37 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 2.78 +0.15 37 0 12 0
29SEP26 157.50 P 0.00 0.00 0.00 3.28 +0.22 37 0 19 0
29SEP26 160.00 P 0.00 0.00 0.00 3.79 +0.21 37 0 108 0
29SEP26 162.50 P 0.00 0.00 0.00 4.34 +0.25 37 0 119 0
29SEP26 165.00 P 4.74 4.74 4.74 4.74 +0.03 36 1 126 +1
29SEP26 167.50 P 0.00 0.00 0.00 5.35 +0.08 36 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 6.05 +0.17 36 0 778 0
29SEP26 172.50 P 0.00 0.00 0.00 6.85 +0.22 36 0 195 0
29SEP26 175.00 P 0.00 0.00 0.00 7.65 +0.22 36 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 8.54 +0.23 36 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 9.52 +0.24 36 0 841 0
29SEP26 182.50 P 0.00 0.00 0.00 10.52 +0.31 36 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 11.61 +0.23 36 0 48 0
29SEP26 187.50 P 0.00 0.00 0.00 12.82 +0.41 36 0 24 0
29SEP26 190.00 P 14.02 14.02 13.92 14.02 +0.36 36 30 57 +30
29SEP26 192.50 P 15.39 15.66 15.39 15.33 +0.36 36 45 83 +30
29SEP26 195.00 P 0.00 0.00 0.00 16.74 +0.39 36 0 83 0
29SEP26 197.50 P 0.00 0.00 0.00 18.19 +0.38 36 0 63 0
29SEP26 200.00 P 0.00 0.00 0.00 19.69 +0.37 36 0 757 0
29SEP26 205.00 P 22.59 22.59 22.59 22.88 +0.52 36 15 72 +15
29SEP26 210.00 P 0.00 0.00 0.00 26.32 +1.00 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 29.88 +0.19 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 33.58 +0.18 37 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 37.59 +0.19 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 41.67 +0.21 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 45.91 +0.53 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 50.25 +0.11 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.62 -0.08 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 59.06 -0.22 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 63.61 -0.02 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 68.22 -0.29 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 73.36 +0.19 41 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 78.08 +0.29 41 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 82.83 +0.31 41 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 87.30 +0.02 38 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 92.29 +0.15 39 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 97.28 +0.21 41 0 14 0
30DEC26 147.50 P 4.30 4.30 4.30 4.12 +0.23 37 1 758 +1
30DEC26 150.00 P 0.00 0.00 0.00 4.65 +0.23 37 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 5.18 +0.23 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 5.82 +0.31 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 6.51 +0.32 37 0 17 0
30DEC26 160.00 P 7.30 7.30 7.30 7.20 +0.32 37 3 127 +3
30DEC26 162.50 P 0.00 0.00 0.00 7.93 +0.36 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 8.79 +0.43 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 9.48 +0.25 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 10.34 +0.25 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 11.31 +0.34 37 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 12.27 +0.30 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 13.35 +0.37 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 14.32 +0.31 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 15.44 +0.34 37 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 16.61 +0.35 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 17.84 +0.36 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 19.11 +0.35 37 0 30 0
30DEC26 192.50 P 0.00 0.00 0.00 20.44 +0.32 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 21.82 +0.33 37 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 23.25 +0.32 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.73 +0.30 37 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 27.82 +0.48 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 31.13 +0.57 37 0 63 0
30DEC26 215.00 P 34.18 34.18 34.18 34.60 +0.41 37 2 76 0
30DEC26 220.00 P 0.00 0.00 0.00 38.07 +0.30 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 41.77 +0.27 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 45.60 +0.31 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 49.53 +0.36 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 53.58 +0.38 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 57.71 +0.40 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 61.94 +0.43 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 66.25 -0.12 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 70.60 +0.46 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 75.04 -0.26 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 79.53 +0.50 38 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 84.08 -0.16 38 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 6.48 +0.35 37 0 39 0
30MAR27 150.00 P 0.00 0.00 0.00 7.18 +0.36 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 7.87 +0.35 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 8.58 +0.36 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 9.36 +0.44 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 10.23 +0.47 38 0 756 0
30MAR27 162.50 P 0.00 0.00 0.00 11.11 +0.47 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 12.00 +0.48 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 12.89 +0.48 38 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 13.97 +0.61 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 15.04 +0.61 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 16.08 +0.57 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 17.17 +0.59 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.31 +0.64 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 19.48 +0.61 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 20.69 +0.54 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 22.12 +0.69 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 23.27 +0.55 38 0 28 0
30MAR27 192.50 P 0.00 0.00 0.00 24.60 +0.59 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 25.98 +0.58 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 27.40 +0.52 38 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 28.87 +0.50 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 31.91 +0.55 38 0 19 0
30MAR27 210.00 P 0.00 0.00 0.00 35.08 +0.52 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 38.48 +0.54 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 41.94 +0.60 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 45.50 +0.54 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 49.15 +0.44 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 52.93 +0.44 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 56.81 +0.38 38 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 16.67 +0.65 37 0 8 0
29JUN27 172.50 P 0.00 0.00 0.00 17.76 +0.66 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 18.85 +0.66 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 19.96 +0.67 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.24 +0.81 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.53 +0.81 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.82 +0.81 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 25.12 +0.82 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 26.38 +0.78 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 27.79 +0.89 38 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 29.19 +0.88 38 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 30.78 +0.98 38 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 32.09 +0.80 38 0 0 0
29JUN27 205.00 P 34.98 34.98 34.98 35.12 +0.82 38 2 2 +2
29JUN27 210.00 P 0.00 0.00 0.00 38.27 +0.87 38 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 41.56 +0.78 38 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 44.96 +0.77 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 48.56 +0.93 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 52.07 +0.74 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.78 +0.68 38 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 59.56 +0.66 38 0 0 0
TOTAL PUT 703 25,712 -59
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$ 7.69
29JUN26 3.60 C 0.00 0.00 0.00 4.10 -0.19 115 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.00 -0.19 110 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.90 -0.19 106 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.80 -0.19 101 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.70 -0.19 97 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.60 -0.19 93 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.50 -0.19 88 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.40 -0.19 84 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.30 -0.19 80 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.20 -0.19 76 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.10 -0.19 72 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.00 -0.19 68 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.90 -0.19 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.80 -0.19 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.70 -0.19 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.45 -0.19 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.20 -0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.95 -0.19 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.71 -0.17 48 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.48 -0.18 53 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.22 -0.23 40 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.02 -0.18 47 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.82 -0.17 47 0 101 0
29JUN26 7.25 C 0.00 0.00 0.00 0.62 -0.18 44 0 6 0
29JUN26 7.50 C 0.56 0.56 0.49 0.47 -0.15 45 156 177 -151
29JUN26 7.75 C 0.00 0.00 0.00 0.35 -0.12 46 0 18 0
29JUN26 8.00 C 0.00 0.00 0.00 0.25 -0.10 46 0 134 0
29JUN26 8.25 C 0.00 0.00 0.00 0.18 -0.08 47 0 124 0
29JUN26 8.50 C 0.10 0.10 0.10 0.12 -0.07 47 4 195 +4
29JUN26 8.75 C 0.07 0.08 0.07 0.08 -0.05 47 8 143 -5
29JUN26 9.00 C 0.07 0.07 0.07 0.05 -0.04 46 2 529 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.03 46 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.02 46 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 1.95 -0.19 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.72 -0.24 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.51 -0.23 39 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.31 -0.19 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.16 -0.15 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.99 -0.16 48 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.81 -0.17 46 0 0 0
30JUL26 7.50 C 0.69 0.69 0.69 0.68 -0.13 47 15 42 +15
30JUL26 7.75 C 0.00 0.00 0.00 0.56 -0.12 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.46 -0.10 48 0 45 0
30JUL26 8.25 C 0.00 0.00 0.00 0.37 -0.09 48 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.30 -0.08 48 0 229 0
30JUL26 8.75 C 0.24 0.24 0.21 0.24 -0.07 48 7 120 +5
30JUL26 9.00 C 0.00 0.00 0.00 0.19 -0.06 48 0 147 0
30JUL26 9.25 C 0.00 0.00 0.00 0.15 -0.06 48 0 31 0
30JUL26 9.50 C 0.14 0.14 0.14 0.11 -0.05 48 1 110 -1
30JUL26 9.75 C 0.00 0.00 0.00 0.09 -0.04 48 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 87 0
30JUL26 10.50 C 0.00 0.00 0.00 0.04 -0.03 49 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28AUG26 5.75 C 0.00 0.00 0.00 2.01 -0.19 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.84 -0.15 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.62 -0.17 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.45 -0.16 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.28 -0.16 49 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.16 -0.11 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.99 -0.17 50 0 0 0
28AUG26 7.50 C 0.92 0.92 0.92 0.86 -0.13 50 15 45 +15
28AUG26 7.75 C 0.00 0.00 0.00 0.75 -0.12 51 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.64 -0.12 50 0 30 0
28AUG26 8.25 C 0.00 0.00 0.00 0.55 -0.11 50 0 44 0
28AUG26 8.50 C 0.00 0.00 0.00 0.47 -0.10 51 0 0 0
28AUG26 8.75 C 0.40 0.40 0.40 0.40 -0.09 51 1 1 +1
28AUG26 9.00 C 0.00 0.00 0.00 0.34 -0.08 51 0 65 0
28AUG26 9.25 C 0.00 0.00 0.00 0.29 -0.07 51 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.25 -0.06 52 0 40 0
28AUG26 9.75 C 0.00 0.00 0.00 0.21 -0.05 52 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.17 -0.05 51 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.12 -0.04 51 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.06 -0.03 52 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 3.00 -0.20 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.90 -0.21 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.81 -0.21 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.72 -0.21 0 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.51 -0.20 39 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.31 -0.19 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.12 -0.18 48 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 -0.17 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.76 -0.17 51 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.60 -0.16 52 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.45 -0.15 53 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.31 -0.15 53 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.18 -0.14 54 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.06 -0.13 54 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.95 -0.13 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.84 -0.13 54 0 32 0
29SEP26 8.25 C 0.73 0.73 0.73 0.75 -0.12 54 2 17 0
29SEP26 8.50 C 0.00 0.00 0.00 0.67 -0.11 54 0 195 0
29SEP26 8.75 C 0.00 0.00 0.00 0.60 -0.10 55 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 0.53 -0.09 55 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 -0.09 55 0 101 0
29SEP26 9.50 C 0.00 0.00 0.00 0.41 -0.09 55 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.08 55 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 -0.07 55 0 450 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 -0.06 55 0 342 0
29SEP26 11.00 C 0.21 0.21 0.21 0.19 -0.05 55 2 14 -2
29SEP26 11.50 C 0.00 0.00 0.00 0.15 -0.05 55 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.03 56 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.03 56 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.03 56 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.02 57 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.06 -0.18 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.98 -0.18 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.91 -0.18 50 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.73 -0.17 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.55 -0.18 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.39 -0.17 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.23 -0.17 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.08 -0.16 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.94 -0.16 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.81 -0.15 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.68 -0.15 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.56 -0.15 56 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.45 -0.15 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.35 -0.14 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.25 -0.14 57 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.16 -0.13 57 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 1.08 -0.12 57 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.00 -0.12 57 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.93 -0.11 58 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 -0.11 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 -0.10 58 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.74 -0.10 58 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.68 -0.10 58 0 1,458 0
30DEC26 10.50 C 0.00 0.00 0.00 0.59 -0.09 58 0 2,528 0
30DEC26 11.00 C 0.00 0.00 0.00 0.50 -0.08 58 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.43 -0.08 58 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 -0.07 58 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 -0.06 58 0 151 0
30DEC26 13.00 C 0.29 0.29 0.29 0.27 -0.06 58 6 78 -6
30DEC26 13.50 C 0.26 0.26 0.26 0.23 -0.05 58 6 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 -0.04 58 0 23 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.04 58 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.02 59 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.02 60 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.03 60 0 109 0
30MAR27 5.75 C 0.00 0.00 0.00 2.59 -0.15 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.45 -0.15 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.31 -0.15 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.18 -0.14 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.05 -0.14 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.94 -0.13 56 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.83 -0.13 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.72 -0.13 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.62 -0.13 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.53 -0.12 57 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.44 -0.12 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.36 -0.11 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.28 -0.11 57 0 25 0
30MAR27 9.00 C 1.13 1.13 1.13 1.21 -0.10 58 1 2 +1
30MAR27 9.25 C 0.00 0.00 0.00 1.14 -0.10 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.07 -0.10 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.01 -0.09 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.95 -0.09 58 0 37 0
30MAR27 10.50 C 0.76 0.76 0.76 0.85 -0.08 58 2 54 +2
30MAR27 11.00 C 0.00 0.00 0.00 0.75 -0.08 58 0 134 0
30MAR27 11.50 C 0.00 0.00 0.00 0.67 -0.07 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.60 -0.06 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 -0.06 58 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 -0.06 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.42 -0.05 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 -0.04 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 -0.04 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 -0.04 58 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.04 58 0 47 0
29JUN27 5.75 C 0.00 0.00 0.00 2.77 -0.16 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.64 -0.15 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.51 -0.15 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.39 -0.15 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.27 -0.15 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.16 -0.14 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.05 -0.14 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.95 -0.14 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.86 -0.13 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.77 -0.13 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.68 -0.13 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.60 -0.12 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.52 -0.12 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.45 -0.12 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.38 -0.11 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.31 -0.11 57 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.25 -0.11 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.19 -0.11 58 0 3 0
29JUN27 10.50 C 0.00 0.00 0.00 1.08 -0.10 58 0 29 0
29JUN27 11.00 C 0.00 0.00 0.00 0.98 -0.10 58 0 0 0
TOTAL CALL 228 15,567 -122
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 134 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 130 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 117 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 113 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 70 0
29JUN26 4.40 P 0.01 0.01 0.01 0.01 0.00 102 11 41 +11
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 160 0
29JUN26 4.70 P 0.01 0.01 0.01 0.01 0.00 91 2 7 +2
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 605 0
29JUN26 5.75 P 0.02 0.02 0.02 0.01 0.00 57 10 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 49 0 660 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 329 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 +0.01 48 0 534 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 839 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 +0.03 47 0 262 0
29JUN26 7.50 P 0.27 0.27 0.27 0.29 +0.05 48 20 305 -20
29JUN26 7.75 P 0.45 0.45 0.45 0.42 +0.07 49 4 464 0
29JUN26 8.00 P 0.60 0.60 0.60 0.57 +0.09 49 12 767 -12
29JUN26 8.25 P 0.00 0.00 0.00 0.75 +0.12 50 0 414 0
29JUN26 8.50 P 0.00 0.00 0.00 0.92 +0.13 47 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 1.16 +0.17 53 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 1.39 +0.16 56 0 201 0
29JUN26 9.25 P 0.00 0.00 0.00 1.62 +0.17 58 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.88 +0.19 66 0 89 0
29JUN26 9.75 P 0.00 0.00 0.00 2.12 +0.20 69 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 2.37 +0.20 74 0 39 0
29JUN26 10.50 P 0.00 0.00 0.00 2.86 +0.20 81 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.34 +0.19 83 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.85 +0.20 95 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.35 +0.19 103 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.86 +0.20 114 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.35 +0.21 117 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.85 +0.21 123 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.36 +0.20 134 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.86 +0.21 140 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.36 +0.23 146 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.86 +0.21 151 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.36 +0.23 157 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 +0.01 50 0 124 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 102 0
30JUL26 6.25 P 0.00 0.00 0.00 0.10 +0.02 50 0 332 0
30JUL26 6.50 P 0.00 0.00 0.00 0.14 +0.02 49 0 77 0
30JUL26 6.75 P 0.21 0.21 0.21 0.20 +0.03 49 5 97 +5
30JUL26 7.00 P 0.00 0.00 0.00 0.28 +0.04 49 0 632 0
30JUL26 7.25 P 0.36 0.36 0.36 0.38 +0.05 50 10 91 +9
30JUL26 7.50 P 0.00 0.00 0.00 0.49 +0.06 50 0 458 0
30JUL26 7.75 P 0.64 0.64 0.64 0.62 +0.07 50 1 500 -1
30JUL26 8.00 P 0.77 0.77 0.77 0.77 +0.08 50 10 414 -10
30JUL26 8.25 P 0.00 0.00 0.00 0.94 +0.10 51 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.12 +0.11 52 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 1.31 +0.12 52 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.51 +0.14 53 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.73 +0.14 54 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.95 +0.15 55 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 2.19 +0.16 58 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 2.42 +0.16 59 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.91 +0.21 65 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.41 +0.19 72 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.87 +0.18 71 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.39 +0.21 81 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.86 +0.19 79 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.35 +0.17 82 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.87 +0.23 91 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.37 +0.20 96 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.15 +0.02 53 0 25 0
28AUG26 6.25 P 0.21 0.21 0.21 0.20 +0.02 53 20 70 +10
28AUG26 6.50 P 0.00 0.00 0.00 0.27 +0.03 53 0 70 0
28AUG26 6.75 P 0.00 0.00 0.00 0.35 +0.04 53 0 75 0
28AUG26 7.00 P 0.45 0.45 0.45 0.44 +0.04 53 1 67 +1
28AUG26 7.25 P 0.00 0.00 0.00 0.55 +0.05 53 0 48 0
28AUG26 7.50 P 0.00 0.00 0.00 0.67 +0.06 53 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.81 +0.07 54 0 6 0
28AUG26 8.00 P 0.00 0.00 0.00 0.96 +0.08 54 0 83 0
28AUG26 8.25 P 0.00 0.00 0.00 1.12 +0.09 54 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.29 +0.10 55 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 1.47 +0.11 55 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.66 +0.11 55 0 15 0
28AUG26 9.25 P 1.88 1.88 1.88 1.87 +0.17 56 10 25 +10
28AUG26 9.50 P 0.00 0.00 0.00 2.08 +0.14 57 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.29 +0.14 58 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.52 +0.15 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.98 +0.18 62 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.45 +0.17 65 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.93 +0.18 68 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.39 +0.17 67 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.87 +0.16 68 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.36 +0.17 70 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.87 +0.19 76 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.37 +0.19 80 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 +0.01 57 0 132 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 +0.01 57 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 +0.01 56 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 +0.01 56 0 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 +0.01 56 0 168 0
29SEP26 6.00 P 0.28 0.28 0.28 0.26 +0.02 56 20 188 +20
29SEP26 6.25 P 0.00 0.00 0.00 0.33 +0.02 56 0 285 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 +0.03 57 0 315 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 +0.03 57 0 108 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 +0.04 57 0 71 0
29SEP26 7.25 P 0.00 0.00 0.00 0.73 +0.04 57 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 +0.05 57 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 +0.06 57 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.15 +0.06 57 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 +0.07 58 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 +0.08 58 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.08 58 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 +0.10 59 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.03 +0.10 59 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 +0.11 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 +0.12 60 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.65 +0.13 61 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 +0.17 63 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 +0.16 65 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.02 +0.18 67 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.49 +0.19 69 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.97 +0.20 72 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.45 +0.20 73 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.93 +0.20 75 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.42 +0.21 77 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.91 +0.21 79 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.40 +0.21 81 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.89 +0.21 82 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.38 +0.21 84 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 0.00 59 0 218 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 0.00 59 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.01 60 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.01 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 +0.02 60 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.44 +0.01 59 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 +0.02 60 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 +0.02 60 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 0.73 +0.03 60 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 +0.03 60 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 +0.03 60 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.10 +0.04 60 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.23 +0.04 60 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.38 +0.05 61 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 +0.05 61 0 58 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 +0.06 61 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 1.86 +0.07 61 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 2.03 +0.07 61 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 +0.07 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 +0.08 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 +0.09 62 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.78 +0.09 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.97 +0.09 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.38 +0.10 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.80 +0.10 64 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.24 +0.12 65 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.67 +0.10 65 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.16 +0.17 68 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.63 +0.17 70 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.06 +0.15 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.56 +0.18 71 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.02 +0.17 71 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.51 +0.20 73 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.98 +0.19 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.45 +0.18 73 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.62 +0.03 60 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.72 +0.03 60 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 +0.04 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.95 +0.05 60 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.07 +0.05 60 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.19 +0.05 60 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.33 +0.06 60 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 +0.06 60 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.62 +0.06 61 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.78 +0.07 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.94 +0.07 61 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.10 +0.07 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.28 +0.09 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 +0.09 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 +0.09 61 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.81 +0.09 62 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.01 +0.11 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.20 +0.10 62 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.60 +0.11 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.01 +0.12 63 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.44 +0.13 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.87 +0.13 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.31 +0.13 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.73 +0.12 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.18 +0.13 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.63 +0.13 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.14 +0.18 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.57 +0.16 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.03 +0.15 67 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.78 +0.03 60 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.88 +0.02 60 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 1.00 +0.03 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.13 +0.04 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.25 +0.04 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.39 +0.05 60 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.53 +0.05 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.67 +0.05 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.82 +0.05 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.98 +0.06 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.15 +0.07 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.31 +0.06 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.48 +0.07 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.66 +0.08 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.84 +0.08 61 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.02 +0.08 61 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.20 +0.08 61 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.40 +0.09 62 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.79 +0.09 62 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.19 +0.09 63 0 0 0
TOTAL PUT 136 29,085 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 36.78
29JUN26 25.00 C 0.00 0.00 0.00 11.83 -0.34 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.83 -0.35 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.83 -0.36 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.84 -0.34 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.84 -0.34 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.85 -0.35 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.87 -0.35 34 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.92 -0.36 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.01 -0.36 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.18 -0.35 34 0 30 0
29JUN26 35.00 C 2.35 2.35 2.35 2.40 -0.43 33 15 102 -15
29JUN26 36.00 C 2.09 2.09 1.69 1.73 -0.40 33 45 90 +45
29JUN26 37.00 C 1.17 1.18 1.17 1.22 -0.34 33 24 67 +24
29JUN26 38.00 C 0.00 0.00 0.00 0.82 -0.29 33 0 111 0
29JUN26 39.00 C 0.00 0.00 0.00 0.55 -0.23 34 0 52 0
29JUN26 40.00 C 0.00 0.00 0.00 0.35 -0.17 34 0 158 0
29JUN26 41.00 C 0.00 0.00 0.00 0.21 -0.13 34 0 165 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 -0.09 34 0 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 115 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 93 0
29JUN26 45.00 C 0.10 0.10 0.08 0.02 -0.03 35 69 73 -60
29JUN26 46.00 C 0.07 0.07 0.06 0.01 -0.02 35 31 132 -15
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.88 -0.38 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.92 -0.40 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.98 -0.41 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.10 -0.35 38 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.22 -0.34 38 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.39 -0.34 38 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.61 -0.33 38 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.90 -0.32 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.23 -0.38 38 0 0 0
30JUL26 36.00 C 2.61 2.61 2.61 2.64 -0.35 37 15 15 +15
30JUL26 37.00 C 2.12 2.12 2.12 2.15 -0.32 37 15 25 +15
30JUL26 38.00 C 0.00 0.00 0.00 1.73 -0.31 38 0 92 0
30JUL26 39.00 C 0.00 0.00 0.00 1.38 -0.27 38 0 51 0
30JUL26 40.00 C 0.00 0.00 0.00 1.11 -0.21 38 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 0.87 -0.17 39 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 0.67 -0.14 39 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.51 -0.12 39 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.38 -0.10 38 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.28 -0.08 38 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.21 -0.06 38 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.15 -0.05 38 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.90 -0.54 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.01 -0.52 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.09 -0.55 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.31 -0.47 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.48 -0.46 36 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.83 -0.34 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.11 -0.34 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.45 -0.32 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.83 -0.33 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 3.26 -0.34 39 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 2.77 -0.31 39 0 27 0
28AUG26 38.00 C 2.24 2.24 2.24 2.35 -0.26 39 15 56 +15
28AUG26 39.00 C 0.00 0.00 0.00 1.99 -0.23 39 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 1.66 -0.25 39 0 90 0
28AUG26 41.00 C 0.00 0.00 0.00 1.40 -0.22 39 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 1.18 -0.19 40 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 0.97 -0.16 40 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.79 -0.15 40 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.64 -0.13 40 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.52 -0.11 40 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.41 -0.10 39 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.33 -0.09 39 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.26 -0.08 39 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.12 -0.04 40 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.12 -0.53 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.28 -0.49 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.44 -0.48 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.67 -0.42 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.95 -0.36 39 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.47 -0.18 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.81 -0.16 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.20 -0.14 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.63 -0.13 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.12 -0.10 43 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 3.64 -0.09 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.21 -0.07 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.82 -0.06 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.47 -0.04 43 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 2.16 -0.03 43 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.82 -0.08 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.58 -0.01 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.37 -0.06 42 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.22 -0.03 43 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 1.02 -0.03 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.88 +0.01 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.75 +0.01 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.64 -0.01 42 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.55 -0.02 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.37 -0.01 43 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.26 +0.01 43 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 +0.01 43 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.73 -0.38 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.95 -0.38 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.19 -0.38 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.48 -0.36 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.79 -0.36 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.15 -0.41 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.54 -0.39 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.94 -0.42 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.48 -0.35 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.98 -0.35 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.54 -0.32 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.11 -0.33 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.72 -0.30 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.38 -0.29 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.03 -0.30 41 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.82 -0.24 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.55 -0.24 42 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.29 -0.26 42 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.07 -0.23 42 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.80 -0.23 41 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.61 -0.21 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.45 -0.19 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.30 -0.19 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.16 -0.17 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.87 -0.16 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.66 -0.13 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.51 -0.08 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.38 -0.09 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 -0.07 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.06 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.05 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.42 -0.38 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.69 -0.39 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.05 -0.33 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.39 -0.38 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.71 -0.42 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.11 -0.41 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.54 -0.45 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.00 -0.43 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.49 -0.42 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.00 -0.37 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.55 -0.36 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.14 -0.34 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.75 -0.33 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.61 -0.16 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.28 -0.30 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.94 -0.31 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.66 -0.26 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.39 -0.27 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.13 -0.26 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.88 -0.25 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.67 -0.23 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.47 -0.23 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.27 -0.23 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.09 -0.21 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.71 -0.20 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.40 -0.16 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.10 -0.19 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.91 -0.15 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.75 -0.12 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.21 -0.33 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.49 -0.37 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.84 -0.36 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.21 -0.35 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.60 -0.36 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.03 -0.35 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.51 -0.31 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.08 -0.29 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.58 -0.32 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.11 -0.31 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.66 -0.31 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.24 -0.30 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.85 -0.29 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.48 -0.29 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.14 -0.27 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.81 -0.28 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.51 -0.27 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.24 -0.25 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.97 -0.26 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.69 -0.29 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.47 -0.27 43 0 0 0
TOTAL CALL 229 4,884 +24
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 43 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 37 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 60 0
29JUN26 33.00 P 0.23 0.23 0.23 0.17 -0.02 34 26 125 +26
29JUN26 34.00 P 0.00 0.00 0.00 0.33 -0.03 34 0 16 0
29JUN26 35.00 P 0.00 0.00 0.00 0.59 -0.01 34 0 61 0
29JUN26 36.00 P 0.00 0.00 0.00 0.95 0.00 35 0 178 0
29JUN26 37.00 P 1.36 1.56 1.36 1.43 +0.07 35 20 190 +12
29JUN26 38.00 P 0.00 0.00 0.00 2.00 +0.09 34 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 2.70 +0.12 34 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 3.50 +0.18 34 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 4.36 +0.22 34 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 5.29 +0.26 34 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 6.43 +0.48 48 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 7.44 +0.35 53 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 8.44 +0.39 58 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 9.44 +0.41 63 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 10.52 +0.49 71 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 11.52 +0.63 76 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 12.52 +0.63 80 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 13.52 +0.63 84 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.02 +0.50 94 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.52 +0.50 103 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.02 +0.63 111 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.52 +0.50 119 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.02 +0.63 127 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.42 +0.53 125 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.92 +0.40 132 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.42 +0.40 138 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.01 +0.49 152 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30JUL26 29.00 P 0.23 0.23 0.23 0.12 0.00 39 22 33 +22
30JUL26 30.00 P 0.28 0.28 0.28 0.20 0.00 38 24 50 +24
30JUL26 31.00 P 0.00 0.00 0.00 0.32 0.00 38 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.49 +0.01 38 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.72 +0.02 39 0 77 0
30JUL26 34.00 P 0.00 0.00 0.00 1.01 +0.03 39 0 44 0
30JUL26 35.00 P 0.00 0.00 0.00 1.37 +0.04 39 0 49 0
30JUL26 36.00 P 0.00 0.00 0.00 1.79 +0.06 39 0 119 0
30JUL26 37.00 P 0.00 0.00 0.00 2.29 +0.14 39 0 140 0
30JUL26 38.00 P 2.77 2.77 2.77 2.83 +0.14 38 15 118 -15
30JUL26 39.00 P 0.00 0.00 0.00 3.46 +0.15 38 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 4.17 +0.16 38 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 4.93 +0.19 38 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 5.73 +0.21 38 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 6.58 +0.23 38 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 7.63 +0.20 43 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 8.63 +0.28 47 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 9.46 +0.23 44 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 10.58 +0.41 52 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 11.55 +0.44 54 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.52 +0.44 56 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 13.52 +0.54 58 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.02 +0.45 65 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.52 +0.45 71 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.02 +0.45 77 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.52 +0.45 83 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 26.02 +0.45 88 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.64 0.00 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.87 0.00 40 0 4 0
28AUG26 33.00 P 1.23 1.23 1.23 1.16 +0.02 40 15 45 -15
28AUG26 34.00 P 0.00 0.00 0.00 1.50 +0.02 40 0 128 0
28AUG26 35.00 P 0.00 0.00 0.00 1.89 +0.05 40 0 49 0
28AUG26 36.00 P 0.00 0.00 0.00 2.33 +0.09 39 0 86 0
28AUG26 37.00 P 2.76 2.76 2.76 2.85 +0.09 40 15 113 +1
28AUG26 38.00 P 3.32 3.32 3.32 3.42 +0.12 40 15 129 +15
28AUG26 39.00 P 0.00 0.00 0.00 4.00 +0.10 39 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 4.67 +0.13 39 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.38 +0.13 39 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.33 +0.35 42 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.15 +0.39 43 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.01 +0.23 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.89 +0.25 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.67 +0.17 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.58 +0.19 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.55 +0.24 45 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.60 +0.46 49 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.54 +0.46 50 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.02 +0.45 54 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.52 +0.45 60 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.02 +0.45 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 +0.06 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.50 +0.08 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.68 +0.10 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.85 +0.08 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.09 +0.08 42 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.36 +0.08 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.69 +0.09 42 0 10 0
29SEP26 34.00 P 0.00 0.00 0.00 2.07 +0.14 42 0 9 0
29SEP26 35.00 P 0.00 0.00 0.00 2.58 +0.25 43 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 3.04 +0.24 43 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.55 +0.26 43 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 4.13 +0.28 43 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 4.73 +0.30 43 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 5.33 +0.25 42 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 6.07 +0.32 43 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 6.83 +0.19 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.61 +0.21 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.42 +0.22 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.25 +0.24 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 10.10 +0.25 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 10.97 +0.26 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 11.69 +0.19 42 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 12.76 +0.36 46 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 13.68 +0.38 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.04 +0.44 48 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 18.52 +0.45 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.02 +0.45 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.52 +0.44 61 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.02 +0.45 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.49 +0.42 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.92 +0.35 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.42 +0.35 71 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.01 +0.44 77 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.85 0.00 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.06 -0.03 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.33 -0.03 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.61 -0.03 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.96 -0.03 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.32 -0.02 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.75 +0.03 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.18 +0.06 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.65 +0.09 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.14 +0.10 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.67 +0.11 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.33 +0.15 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.96 +0.12 42 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.60 +0.13 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 7.29 +0.14 42 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 8.01 +0.23 43 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 8.75 +0.16 43 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.52 +0.25 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.30 +0.26 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.10 +0.27 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 11.92 +0.20 44 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 12.75 +0.28 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 13.60 +0.30 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.46 +0.30 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 16.65 +0.34 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.92 +0.37 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.23 +0.45 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.65 +0.53 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.02 +0.44 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.49 +0.41 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.92 +0.35 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.49 +0.42 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.01 +0.44 60 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.42 -0.02 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.71 +0.01 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.02 +0.02 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.38 +0.03 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.74 +0.05 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.12 +0.07 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.53 +0.08 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.96 +0.08 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.43 +0.08 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.93 +0.09 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.65 +0.07 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.26 +0.09 43 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 6.86 +0.08 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.37 +0.17 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.05 +0.19 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 8.71 +0.18 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.46 +0.22 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.19 +0.22 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.95 +0.23 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.72 +0.24 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.51 +0.32 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.31 +0.33 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.12 +0.33 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.95 +0.35 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.07 +0.30 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.22 +0.20 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.47 +0.21 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.95 +0.41 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.13 +0.27 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.90 +0.02 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.21 +0.03 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.58 +0.03 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.95 +0.07 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.37 +0.07 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.77 +0.08 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.19 +0.09 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.64 +0.09 42 0 11 0
29JUN27 35.00 P 0.00 0.00 0.00 5.12 +0.10 42 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 5.63 +0.10 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.17 +0.11 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.74 +0.12 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.34 +0.13 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.97 +0.14 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.63 +0.15 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.40 +0.25 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.11 +0.26 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.83 +0.20 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.56 +0.20 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.29 +0.11 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.05 +0.11 42 0 0 0
TOTAL PUT 152 5,117 +70
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$ 57.05
05JUN26 41.00 C 0.00 0.00 0.00 16.05 -0.78 0 0 0 0
05JUN26 42.00 C 0.00 0.00 0.00 15.05 -0.78 0 0 0 0
05JUN26 43.00 C 0.00 0.00 0.00 14.05 -0.78 0 0 0 0
05JUN26 44.00 C 0.00 0.00 0.00 13.05 -0.78 0 0 0 0
05JUN26 45.00 C 0.00 0.00 0.00 12.05 -0.78 0 0 0 0
05JUN26 46.00 C 0.00 0.00 0.00 11.05 -0.78 0 0 0 0
05JUN26 47.00 C 0.00 0.00 0.00 10.05 -0.78 0 0 0 0
05JUN26 48.00 C 0.00 0.00 0.00 9.05 -0.78 0 0 0 0
05JUN26 49.00 C 0.00 0.00 0.00 8.05 -0.78 0 0 0 0
05JUN26 50.00 C 0.00 0.00 0.00 7.05 -0.78 0 0 0 0
05JUN26 52.50 C 4.47 4.47 4.47 4.56 -0.77 67 30 30 +30
05JUN26 55.00 C 2.92 2.92 2.92 2.10 -0.75 48 30 2 -30
05JUN26 57.50 C 0.70 0.70 0.16 0.18 -0.47 30 746 598 +277
05JUN26 60.00 C 0.03 0.03 0.03 0.03 -0.01 55 50 913 +50
05JUN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 85 0 981 0
05JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 212 0
05JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
05JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
05JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
12JUN26 41.00 C 0.00 0.00 0.00 16.18 -0.65 120 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 15.18 -0.65 112 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 14.25 -0.58 115 0 0 0
12JUN26 44.00 C 0.00 0.00 0.00 13.18 -0.65 97 0 0 0
12JUN26 45.00 C 0.00 0.00 0.00 12.18 -0.65 90 0 0 0
12JUN26 46.00 C 0.00 0.00 0.00 11.18 -0.65 83 0 0 0
12JUN26 47.00 C 0.00 0.00 0.00 10.08 -0.75 42 0 0 0
12JUN26 48.00 C 0.00 0.00 0.00 9.08 -0.75 34 0 0 0
12JUN26 49.00 C 0.00 0.00 0.00 8.08 -0.75 0 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 7.08 -0.75 0 0 0 0
12JUN26 52.50 C 4.52 4.52 4.52 4.61 -0.73 29 30 30 +30
12JUN26 55.00 C 0.00 0.00 0.00 2.27 -0.71 25 0 1 0
12JUN26 57.50 C 0.72 0.72 0.55 0.64 -0.45 24 78 356 +21
12JUN26 60.00 C 0.20 0.20 0.11 0.16 -0.15 29 495 910 +408
12JUN26 62.50 C 0.06 0.06 0.06 0.04 -0.06 33 50 195 +50
12JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 48 0
12JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.28 -0.52 132 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.23 -0.63 118 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.28 -0.58 119 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.23 -0.64 107 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.29 -0.58 109 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.24 -0.59 98 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.24 -0.63 92 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.29 -0.53 93 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.30 -0.58 89 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.30 -0.54 84 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.25 -0.63 74 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.31 -0.57 75 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.31 -0.57 70 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.30 -0.59 65 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.26 -0.63 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.31 -0.58 56 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.32 -0.57 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.15 -0.75 30 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 9.15 -0.75 26 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.17 -0.73 28 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.19 -0.72 27 0 35 0
29JUN26 52.50 C 4.87 4.87 4.87 4.83 -0.66 25 30 3,330 0
29JUN26 55.00 C 3.38 3.38 2.73 2.74 -0.47 24 120 1,365 -76
29JUN26 57.50 C 1.50 1.50 1.13 1.24 -0.41 23 180 876 +79
29JUN26 60.00 C 0.63 0.63 0.43 0.49 -0.27 24 2,039 10,301 +349
29JUN26 62.50 C 0.28 0.28 0.18 0.18 -0.19 26 1,701 17,703 +465
29JUN26 65.00 C 0.13 0.13 0.09 0.07 -0.12 27 1,338 22,163 +1,299
29JUN26 67.50 C 0.05 0.06 0.05 0.02 -0.08 28 132 5,074 0
29JUN26 70.00 C 0.04 0.04 0.03 0.01 -0.05 30 26 16,353 +8
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 4,449 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 9,252 0
29JUN26 77.50 C 0.01 0.01 0.01 0.01 0.00 44 60 8,219 +60
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5,343 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 953 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 27.38 -0.42 91 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 26.41 -0.45 88 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 25.41 -0.45 84 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 24.35 -0.57 75 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 23.43 -0.49 77 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 22.36 -0.56 68 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 21.44 -0.49 70 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 20.43 -0.51 65 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 19.44 -0.44 62 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 18.38 -0.47 55 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 17.45 -0.51 56 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 16.46 -0.49 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.40 -0.57 46 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.41 -0.48 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.49 -0.40 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.44 -0.46 39 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.45 -0.58 36 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.31 -0.74 26 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.35 -0.73 26 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.41 -0.72 26 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.49 -0.70 25 0 0 0
30JUL26 52.50 C 5.63 5.63 5.38 5.37 -0.63 25 90 90 +90
30JUL26 55.00 C 4.10 4.10 3.98 3.51 -0.54 24 90 425 +60
30JUL26 57.50 C 2.59 2.59 2.02 2.08 -0.47 24 33 1,723 -3
30JUL26 60.00 C 1.30 1.30 1.13 1.24 -0.25 25 70 8,946 -4
30JUL26 62.50 C 0.80 0.80 0.64 0.68 -0.19 26 1,032 9,939 +1,000
30JUL26 65.00 C 0.49 0.49 0.38 0.38 -0.13 27 371 5,129 +146
30JUL26 67.50 C 0.29 0.29 0.25 0.21 -0.09 28 91 2,577 +14
30JUL26 70.00 C 0.16 0.16 0.16 0.12 -0.05 29 2 2,702 +2
30JUL26 72.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 918 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 701 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 77 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 192 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 267 0
28AUG26 30.00 C 0.00 0.00 0.00 27.47 -0.41 75 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 26.47 -0.52 71 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 25.48 -0.41 68 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 24.40 -0.52 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 23.47 -0.45 61 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 22.48 -0.54 58 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 21.51 -0.42 56 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 20.52 -0.42 54 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 19.53 -0.41 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 18.52 -0.43 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 17.47 -0.60 42 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 16.49 -0.50 40 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 15.58 -0.43 41 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.53 -0.50 37 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.55 -0.51 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.59 -0.50 33 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.63 -0.61 32 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.54 -0.74 27 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.63 -0.70 27 0 173 0
28AUG26 49.00 C 0.00 0.00 0.00 8.74 -0.69 26 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.88 -0.67 26 0 0 0
28AUG26 52.50 C 5.94 5.94 5.94 5.89 -0.61 26 30 30 +30
28AUG26 55.00 C 4.66 4.66 4.08 4.19 -0.55 26 6 107 0
28AUG26 57.50 C 2.89 2.89 2.89 2.87 -0.44 26 30 973 0
28AUG26 60.00 C 2.14 2.14 1.82 1.91 -0.32 26 301 2,327 -29
28AUG26 62.50 C 1.44 1.44 1.44 1.26 -0.24 27 9 1,840 +9
28AUG26 65.00 C 1.01 1.01 0.80 0.80 -0.19 28 117 3,449 +68
28AUG26 67.50 C 0.66 0.66 0.66 0.51 -0.13 28 30 258 +30
28AUG26 70.00 C 0.49 0.49 0.42 0.32 -0.09 29 67 708 +59
28AUG26 72.50 C 0.00 0.00 0.00 0.20 -0.06 29 0 902 0
28AUG26 75.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 412 0
28AUG26 77.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 191 0
28AUG26 82.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.47 -0.55 68 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 26.47 -0.56 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.48 -0.56 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.43 -0.52 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.47 -0.49 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 22.48 -0.54 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.51 -0.56 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 20.52 -0.47 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 19.53 -0.47 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 18.52 -0.62 42 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.67 -0.40 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.69 -0.38 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.73 -0.38 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.63 -0.51 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.80 -0.37 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.85 -0.36 36 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 11.90 -0.36 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.97 -0.36 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.06 -0.42 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.96 -0.64 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.13 -0.62 27 0 8 0
29SEP26 52.50 C 6.51 6.51 6.26 6.21 -0.58 27 90 125 +90
29SEP26 55.00 C 5.07 5.07 5.07 4.64 -0.50 27 30 2,374 0
29SEP26 57.50 C 3.78 3.79 3.27 3.31 -0.48 27 80 3,599 +80
29SEP26 60.00 C 2.69 2.69 2.31 2.32 -0.40 27 450 7,620 +250
29SEP26 62.50 C 1.67 1.67 1.67 1.60 -0.32 28 2 6,985 0
29SEP26 65.00 C 1.42 1.42 1.19 1.08 -0.28 28 301 13,403 +168
29SEP26 67.50 C 1.02 1.02 0.87 0.72 -0.23 28 466 9,564 +336
29SEP26 70.00 C 0.64 0.64 0.64 0.48 -0.18 29 2 8,776 0
29SEP26 72.50 C 0.00 0.00 0.00 0.32 -0.14 29 0 5,201 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 -0.11 29 0 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 -0.09 30 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 -0.06 30 0 2,904 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.05 31 0 849 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.04 31 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 1,172 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 481 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 27.47 -0.55 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.47 -0.56 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.56 -0.48 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.58 -0.39 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.59 -0.49 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.59 -0.43 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.61 -0.50 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.64 -0.49 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.54 -0.51 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.57 -0.57 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.67 -0.57 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.80 -0.51 37 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 15.73 -0.52 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.82 -0.50 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.04 -0.37 34 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 13.15 -0.47 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.29 -0.36 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.42 -0.38 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.61 -0.35 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.52 -0.66 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.80 -0.62 28 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 7.13 -0.57 28 0 206 0
30DEC26 55.00 C 0.00 0.00 0.00 5.83 -0.52 29 0 1,166 0
30DEC26 57.50 C 0.00 0.00 0.00 4.62 -0.45 29 0 5,421 0
30DEC26 60.00 C 0.00 0.00 0.00 3.65 -0.40 29 0 9,754 0
30DEC26 62.50 C 0.00 0.00 0.00 2.86 -0.36 29 0 9,576 0
30DEC26 65.00 C 0.00 0.00 0.00 2.24 -0.31 29 0 7,979 0
30DEC26 67.50 C 0.00 0.00 0.00 1.74 -0.28 29 0 3,369 0
30DEC26 70.00 C 1.67 1.69 1.45 1.34 -0.27 29 40 4,091 +1
30DEC26 72.50 C 0.00 0.00 0.00 1.05 -0.23 30 0 3,261 0
30DEC26 75.00 C 1.06 1.06 1.06 0.82 -0.18 30 2 4,613 0
30DEC26 77.50 C 0.00 0.00 0.00 0.63 -0.18 30 0 2,419 0
30DEC26 80.00 C 0.00 0.00 0.00 0.50 -0.14 31 0 1,087 0
30DEC26 82.50 C 0.62 0.62 0.62 0.39 -0.13 31 170 680 +170
30DEC26 85.00 C 0.00 0.00 0.00 0.30 -0.12 31 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.24 -0.10 31 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.19 -0.08 32 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.15 -0.08 32 0 513 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 -0.06 32 0 422 0
30DEC26 97.50 C 0.00 0.00 0.00 0.10 -0.06 33 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 -0.05 33 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 -0.05 33 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 27.56 -0.46 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 26.47 -0.56 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 25.57 -0.47 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.58 -0.41 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 23.60 -0.50 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 22.59 -0.54 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.61 -0.50 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.73 -0.40 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.81 -0.36 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.90 -0.45 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.98 -0.47 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.09 -0.49 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.24 -0.52 34 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 15.39 -0.35 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.56 -0.35 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.74 -0.47 33 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 12.95 -0.36 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.18 -0.36 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.43 -0.47 31 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 10.73 -0.48 31 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 10.03 -0.21 31 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 8.20 -0.49 29 0 151 0
30MAR27 55.00 C 0.00 0.00 0.00 7.02 -0.52 29 0 79 0
30MAR27 57.50 C 0.00 0.00 0.00 5.81 -0.49 29 0 136 0
30MAR27 60.00 C 0.00 0.00 0.00 4.81 -0.41 29 0 17,026 0
30MAR27 62.50 C 4.26 4.26 4.00 3.96 -0.39 29 4 190 +2
30MAR27 65.00 C 0.00 0.00 0.00 3.25 -0.39 29 0 2,040 0
30MAR27 67.50 C 2.98 2.98 2.76 2.67 -0.35 29 44 212 +40
30MAR27 70.00 C 0.00 0.00 0.00 2.17 -0.33 29 0 2,043 0
30MAR27 72.50 C 1.97 1.97 1.97 1.76 -0.34 29 4 4,062 -4
30MAR27 75.00 C 0.00 0.00 0.00 1.45 -0.28 30 0 1,584 0
30MAR27 77.50 C 1.51 1.51 1.49 1.16 -0.30 30 44 3,099 -4
30MAR27 80.00 C 0.00 0.00 0.00 0.95 -0.26 30 0 1,217 0
30MAR27 82.50 C 0.00 0.00 0.00 0.77 -0.25 30 0 2,139 0
30MAR27 85.00 C 0.00 0.00 0.00 0.63 -0.22 30 0 212 0
30MAR27 87.50 C 0.00 0.00 0.00 0.51 -0.21 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.42 -0.16 30 0 638 0
30MAR27 92.50 C 0.00 0.00 0.00 0.34 -0.16 30 0 84 0
30MAR27 95.00 C 0.00 0.00 0.00 0.28 -0.16 31 0 355 0
30MAR27 97.50 C 0.00 0.00 0.00 0.22 -0.15 31 0 279 0
29JUN27 41.00 C 0.00 0.00 0.00 17.57 -0.46 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.74 -0.34 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.92 -0.34 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.12 -0.43 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.34 -0.33 31 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.58 -0.42 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.84 -0.33 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.13 -0.43 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.44 -0.42 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.78 -0.43 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 9.31 -0.53 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.83 -0.50 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.75 -0.44 29 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 5.78 -0.41 29 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 4.97 -0.41 29 0 33 0
29JUN27 65.00 C 4.11 4.11 4.08 4.28 -0.36 29 2 187 +2
29JUN27 67.50 C 0.00 0.00 0.00 3.64 -0.39 30 0 65 0
29JUN27 70.00 C 0.00 0.00 0.00 3.15 -0.34 30 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 2.68 -0.34 30 0 16 0
29JUN27 75.00 C 0.00 0.00 0.00 2.32 -0.31 30 0 13 0
29JUN27 77.50 C 0.00 0.00 0.00 2.02 -0.27 31 0 11 0
29JUN27 80.00 C 0.00 0.00 0.00 1.77 -0.21 31 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 1.51 -0.24 31 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 1.34 -0.17 32 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 1.16 -0.18 32 0 12 0
29JUN27 90.00 C 1.11 1.11 1.11 0.97 -0.24 32 3 53 +3
TOTAL CALL 11,238 339,620 +5,626
05JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
05JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
05JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
05JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
05JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
05JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
05JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
05JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
05JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
05JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.02 72 0 12 0
05JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 308 0
05JUN26 57.50 P 0.25 0.74 0.24 0.60 +0.26 27 307 752 +49
05JUN26 60.00 P 2.08 3.17 2.08 2.97 +0.77 53 32 1,153 0
05JUN26 62.50 P 4.59 5.38 4.59 5.45 +0.75 0 46 1,736 -16
05JUN26 65.00 P 0.00 0.00 0.00 7.95 +0.75 0 0 2,663 0
05JUN26 67.50 P 0.00 0.00 0.00 10.45 +0.75 0 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 12.95 +0.75 0 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 15.45 +0.75 0 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 17.95 +0.75 0 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 20.45 +0.75 0 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 22.95 +0.75 0 0 0 0
05JUN26 82.50 P 0.00 0.00 0.00 25.45 +0.75 0 0 0 0
05JUN26 85.00 P 0.00 0.00 0.00 27.95 +0.75 0 0 0 0
05JUN26 87.50 P 0.00 0.00 0.00 30.45 +0.75 0 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 32.95 +0.75 0 0 0 0
12JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
12JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
12JUN26 52.50 P 0.04 0.04 0.04 0.02 -0.01 28 106 111 +106
12JUN26 55.00 P 0.09 0.14 0.09 0.20 +0.09 26 56 76 +56
12JUN26 57.50 P 0.65 1.21 0.65 1.11 +0.41 26 47 305 +9
12JUN26 60.00 P 2.26 2.26 2.26 3.09 +0.68 29 2 232 0
12JUN26 62.50 P 0.00 0.00 0.00 5.47 +0.75 33 0 182 0
12JUN26 65.00 P 0.00 0.00 0.00 7.95 +0.73 0 0 180 0
12JUN26 67.50 P 0.00 0.00 0.00 10.45 +0.75 0 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 12.95 +0.55 0 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 15.45 +0.55 0 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 17.95 +0.55 0 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 20.45 +0.55 0 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 22.95 +0.55 0 0 0 0
12JUN26 82.50 P 0.00 0.00 0.00 25.45 +0.55 0 0 0 0
12JUN26 85.00 P 0.00 0.00 0.00 27.95 +0.55 0 0 0 0
12JUN26 87.50 P 0.00 0.00 0.00 30.45 +0.55 0 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 32.95 +0.55 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 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 70 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 63 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 523 0
29JUN26 40.00 P 0.03 0.03 0.03 0.01 0.00 52 1 529 -1
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,929 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 24,739 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,229 0
29JUN26 48.00 P 0.01 0.01 0.01 0.01 0.00 27 250 3,362 +250
29JUN26 49.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 2,189 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 28,336 0
29JUN26 52.50 P 0.11 0.17 0.11 0.18 +0.09 25 932 9,445 +907
29JUN26 55.00 P 0.38 0.57 0.36 0.60 +0.22 24 1,364 17,259 +1,216
29JUN26 57.50 P 1.12 1.66 1.10 1.60 +0.39 23 233 14,678 +45
29JUN26 60.00 P 2.68 3.46 2.68 3.25 +0.41 22 851 17,537 -798
29JUN26 62.50 P 4.87 4.94 4.87 5.55 +0.71 25 1,006 12,546 0
29JUN26 65.00 P 0.00 0.00 0.00 7.96 +0.65 27 0 15,622 0
29JUN26 67.50 P 9.95 9.95 9.95 10.45 +0.50 0 4 774 -2,281
29JUN26 70.00 P 12.20 13.11 12.20 12.95 +0.37 0 183 940 0
29JUN26 72.50 P 14.92 15.31 14.92 15.45 +0.31 0 159 292 -500
29JUN26 75.00 P 0.00 0.00 0.00 17.95 +0.55 0 0 30 0
29JUN26 77.50 P 19.91 19.91 19.91 20.45 +0.55 0 66 30 0
29JUN26 80.00 P 0.00 0.00 0.00 22.95 +0.55 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.45 +0.55 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.95 +0.55 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.45 +0.55 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.95 +0.55 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.45 +0.56 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 37.95 +0.67 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.45 +0.57 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.95 +0.56 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.45 +0.57 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 1,203 0
30JUL26 47.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 1,042 0
30JUL26 49.00 P 0.00 0.00 0.00 0.15 +0.04 26 0 915 0
30JUL26 50.00 P 0.21 0.23 0.21 0.23 +0.05 26 80 1,182 +40
30JUL26 52.50 P 0.44 0.54 0.44 0.55 +0.11 25 77 2,825 0
30JUL26 55.00 P 0.98 1.24 0.98 1.18 +0.18 24 82 10,341 +76
30JUL26 57.50 P 1.86 2.39 1.86 2.28 +0.33 24 78 10,393 +56
30JUL26 60.00 P 3.40 4.00 3.40 3.86 +0.33 24 24 8,384 +10
30JUL26 62.50 P 5.96 5.96 5.74 5.87 +0.57 25 18 1,013 +15
30JUL26 65.00 P 0.00 0.00 0.00 8.14 +0.66 27 0 2,977 0
30JUL26 67.50 P 0.00 0.00 0.00 10.51 +0.56 28 0 4,523 0
30JUL26 70.00 P 12.25 12.25 12.25 12.96 +0.38 29 5 1,344 +5
30JUL26 72.50 P 0.00 0.00 0.00 15.45 +0.31 0 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 17.95 +0.55 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.45 +0.55 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.95 +0.55 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.45 +0.55 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.95 +0.55 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.45 +0.55 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.95 +0.55 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 35.45 +0.56 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 37.95 +0.56 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 +0.01 29 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.19 +0.04 27 0 336 0
28AUG26 48.00 P 0.00 0.00 0.00 0.27 +0.05 27 0 793 0
28AUG26 49.00 P 0.39 0.39 0.39 0.38 +0.06 27 71 1,019 -1
28AUG26 50.00 P 0.52 0.52 0.52 0.50 +0.09 26 4 929 +4
28AUG26 52.50 P 0.79 1.00 0.79 0.97 +0.13 26 1,075 3,177 +1,065
28AUG26 55.00 P 1.80 1.80 1.70 1.75 +0.23 25 1,087 13,280 +974
28AUG26 57.50 P 2.60 2.90 2.60 2.88 +0.34 25 1,002 4,836 +674
28AUG26 60.00 P 3.92 3.92 3.92 4.45 +0.47 26 7 2,489 -7
28AUG26 62.50 P 0.00 0.00 0.00 6.35 +0.59 27 0 1,797 0
28AUG26 65.00 P 0.00 0.00 0.00 8.43 +0.59 27 0 2,151 0
28AUG26 67.50 P 0.00 0.00 0.00 10.51 +0.48 24 0 209 0
28AUG26 70.00 P 0.00 0.00 0.00 12.96 +0.38 25 0 174 0
28AUG26 72.50 P 0.00 0.00 0.00 15.47 +0.33 29 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 17.95 +0.55 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.45 +0.55 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.99 +0.59 40 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.45 +0.55 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.95 +0.55 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.45 +0.55 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.95 +0.55 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.45 +0.56 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.95 +0.56 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 +0.01 30 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 3,069 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 +0.04 29 0 1,789 0
29SEP26 43.00 P 0.22 0.22 0.22 0.17 +0.06 29 10 2,101 +10
29SEP26 44.00 P 0.00 0.00 0.00 0.23 +0.07 28 0 1,065 0
29SEP26 45.00 P 0.00 0.00 0.00 0.32 +0.09 28 0 5,424 0
29SEP26 46.00 P 0.00 0.00 0.00 0.40 +0.09 28 0 1,406 0
29SEP26 47.00 P 0.50 0.50 0.50 0.52 +0.10 28 6 1,487 +6
29SEP26 48.00 P 0.57 0.65 0.57 0.66 +0.10 27 172 2,426 +145
29SEP26 49.00 P 0.69 0.74 0.69 0.84 +0.14 27 172 3,717 +170
29SEP26 50.00 P 0.94 1.00 0.94 1.05 +0.18 27 4 31,407 0
29SEP26 52.50 P 1.39 1.69 1.39 1.73 +0.21 27 70 9,495 +2
29SEP26 55.00 P 2.65 2.65 2.65 2.69 +0.28 26 125 17,335 -7
29SEP26 57.50 P 3.55 4.00 3.55 3.90 +0.30 25 850 11,037 -27
29SEP26 60.00 P 5.46 5.46 5.46 5.49 +0.37 25 1,030 13,886 +260
29SEP26 62.50 P 6.88 7.50 6.88 7.30 +0.39 25 31 12,473 0
29SEP26 65.00 P 0.00 0.00 0.00 9.56 +0.51 28 0 13,592 0
29SEP26 67.50 P 0.00 0.00 0.00 11.49 +0.31 24 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 13.76 +0.36 23 0 5,774 0
29SEP26 72.50 P 0.00 0.00 0.00 16.08 +0.36 17 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 18.45 +0.36 0 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 20.85 +0.37 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.27 +0.37 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 25.71 +0.37 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.15 +0.48 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 30.61 +0.49 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.06 +0.48 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 35.51 +0.47 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.97 +0.46 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.45 +0.39 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.37 +0.83 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.53 +0.65 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 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.25 +0.03 29 0 30 0
30DEC26 41.00 P 0.41 0.43 0.41 0.32 +0.03 29 51 989 0
30DEC26 42.00 P 0.00 0.00 0.00 0.42 +0.05 29 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 0.52 +0.05 29 0 156 0
30DEC26 44.00 P 0.00 0.00 0.00 0.66 +0.07 28 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.81 +0.07 28 0 885 0
30DEC26 46.00 P 0.90 0.97 0.90 0.95 +0.08 28 172 1,188 +172
30DEC26 47.00 P 0.00 0.00 0.00 1.13 +0.08 28 0 1,199 0
30DEC26 48.00 P 1.25 1.25 1.25 1.37 +0.12 28 4 6,117 0
30DEC26 49.00 P 1.48 1.58 1.48 1.61 +0.12 28 40 2,368 +40
30DEC26 50.00 P 1.74 1.89 1.73 1.91 +0.16 28 430 10,388 +350
30DEC26 52.50 P 0.00 0.00 0.00 2.76 +0.21 27 0 8,692 0
30DEC26 55.00 P 3.82 3.82 3.72 3.82 +0.26 27 25 10,398 +25
30DEC26 57.50 P 4.81 5.08 4.81 5.09 +0.33 27 352 6,145 +287
30DEC26 60.00 P 0.00 0.00 0.00 6.65 +0.36 27 0 5,077 0
30DEC26 62.50 P 0.00 0.00 0.00 8.35 +0.38 27 0 8,344 0
30DEC26 65.00 P 0.00 0.00 0.00 10.25 +0.38 27 0 6,676 0
30DEC26 67.50 P 12.23 12.23 12.23 12.34 +0.47 28 4 2,649 +4
30DEC26 70.00 P 0.00 0.00 0.00 14.51 +0.53 28 0 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 16.59 +0.32 27 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 18.55 +0.02 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.16 +0.42 24 0 1,822 0
30DEC26 80.00 P 23.78 23.78 23.78 23.60 +0.54 25 8 18 0
30DEC26 82.50 P 0.00 0.00 0.00 25.89 +0.44 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.30 +0.46 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 30.73 +0.47 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.53 +0.86 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 35.61 +0.48 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.06 +0.49 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 40.66 +0.51 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.37 +0.76 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.59 +0.61 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 +0.03 31 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 +0.05 30 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 +0.06 30 0 6 0
30MAR27 35.00 P 0.00 0.00 0.00 0.19 +0.08 30 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.24 +0.09 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.31 +0.11 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.38 +0.11 30 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.48 +0.14 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.59 +0.16 30 0 7 0
30MAR27 41.00 P 0.70 0.71 0.69 0.69 +0.15 29 12 237 -8
30MAR27 42.00 P 0.00 0.00 0.00 0.81 +0.14 29 0 13 0
30MAR27 43.00 P 0.97 0.97 0.97 0.96 +0.14 29 12 2,849 -12
30MAR27 44.00 P 1.08 1.08 1.08 1.14 +0.15 29 4 391 0
30MAR27 45.00 P 0.00 0.00 0.00 1.33 +0.16 29 0 463 0
30MAR27 46.00 P 0.00 0.00 0.00 1.56 +0.25 29 0 231 0
30MAR27 47.00 P 0.00 0.00 0.00 1.79 +0.22 29 0 178 0
30MAR27 48.00 P 0.00 0.00 0.00 2.06 +0.25 29 0 461 0
30MAR27 49.00 P 2.10 2.10 2.10 2.36 +0.27 28 170 2,822 0
30MAR27 50.00 P 2.41 2.56 2.41 2.66 +0.25 28 31 1,697 +30
30MAR27 52.50 P 3.29 3.29 3.29 3.57 +0.26 28 4 5,467 +4
30MAR27 55.00 P 0.00 0.00 0.00 4.66 +0.28 28 0 4,343 0
30MAR27 57.50 P 5.71 5.71 5.71 5.90 +0.28 27 2 2,519 +2
30MAR27 60.00 P 0.00 0.00 0.00 7.38 +0.36 27 0 16,193 0
30MAR27 62.50 P 0.00 0.00 0.00 9.08 +0.43 27 0 1,364 0
30MAR27 65.00 P 10.20 10.20 10.20 10.88 +0.35 27 1 380 0
30MAR27 67.50 P 0.00 0.00 0.00 12.81 +0.34 27 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 14.87 +0.38 27 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 17.01 +0.39 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.20 +0.40 27 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.46 +0.41 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.76 +0.43 26 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.09 +0.33 24 0 0 0
30MAR27 85.00 P 27.51 27.51 27.51 28.50 +0.50 22 2 6 +2
30MAR27 87.50 P 0.00 0.00 0.00 30.85 +0.48 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.53 +0.74 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.67 +0.47 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.11 +0.48 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.66 +0.51 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.99 +0.09 29 0 15 0
29JUN27 42.00 P 1.32 1.32 1.32 1.19 +0.13 29 8 40 +8
29JUN27 43.00 P 1.60 1.60 1.60 1.39 +0.12 29 12 37 +12
29JUN27 44.00 P 0.00 0.00 0.00 1.62 +0.14 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.89 +0.16 30 0 13 0
29JUN27 46.00 P 0.00 0.00 0.00 2.16 +0.16 30 0 6 0
29JUN27 47.00 P 2.53 2.53 2.53 2.47 +0.19 30 40 52 +40
29JUN27 48.00 P 2.86 2.86 2.86 2.81 +0.20 30 20 22 +20
29JUN27 49.00 P 3.22 3.23 3.20 3.15 +0.19 30 120 133 +120
29JUN27 50.00 P 3.59 3.59 3.59 3.55 +0.24 30 20 67 +20
29JUN27 52.50 P 4.58 4.62 4.58 4.60 +0.23 30 142 165 +142
29JUN27 55.00 P 5.87 5.88 5.87 5.87 +0.28 30 2 11 +2
29JUN27 57.50 P 0.00 0.00 0.00 7.27 +0.33 30 0 7 0
29JUN27 60.00 P 8.84 8.84 8.84 8.79 +0.36 31 5 85 +5
29JUN27 62.50 P 0.00 0.00 0.00 10.39 +0.35 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.13 +0.23 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.04 +0.35 31 0 0 0
29JUN27 70.00 P 16.00 16.00 16.00 16.09 +0.45 32 30 30 +30
29JUN27 72.50 P 0.00 0.00 0.00 18.05 +0.31 32 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.11 +0.37 31 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.25 +0.38 31 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.43 +0.29 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.66 +0.31 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.90 +0.30 30 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.19 +0.32 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.53 +0.36 27 0 0 0
TOTAL PUT 13,448 524,794 +3,807
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$ 10.55
29JUN26 4.40 C 0.00 0.00 0.00 6.18 -0.13 203 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.12 -0.09 230 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.02 -0.10 224 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.92 -0.09 219 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.82 -0.10 214 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.72 -0.10 209 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.62 -0.09 204 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.38 -0.08 197 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.05 -0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.87 -0.10 169 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.62 -0.09 159 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.37 -0.09 149 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.14 -0.08 148 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.84 -0.11 117 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.64 -0.07 129 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.39 -0.07 120 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.06 -0.14 64 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.89 -0.06 103 0 5,965 0
29JUN26 8.00 C 0.00 0.00 0.00 2.63 -0.07 92 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.38 -0.07 84 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.06 -0.14 40 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.81 -0.14 34 0 3,292 0
29JUN26 9.00 C 1.64 1.71 1.64 1.60 -0.09 54 160 6,702 -14
29JUN26 9.25 C 0.00 0.00 0.00 1.36 -0.10 49 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.08 -0.13 34 0 2,048 0
29JUN26 9.75 C 0.00 0.00 0.00 0.85 -0.11 32 0 3,413 0
29JUN26 10.00 C 0.00 0.00 0.00 0.65 -0.13 33 0 6,280 0
29JUN26 10.50 C 0.36 0.38 0.36 0.32 -0.09 32 32 5,576 +2
29JUN26 11.00 C 0.19 0.21 0.15 0.14 -0.06 33 537 8,113 +178
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.04 33 0 4,844 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 1,466 0
29JUN26 12.50 C 0.03 0.03 0.03 0.01 0.00 37 25 715 0
29JUN26 13.00 C 0.02 0.02 0.02 0.01 0.00 43 1 2,380 0
29JUN26 13.50 C 0.02 0.02 0.02 0.01 0.00 49 2 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.39 -0.07 89 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.07 -0.13 63 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.89 -0.06 76 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.63 -0.07 69 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 2.38 -0.07 63 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.09 -0.11 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.87 -0.08 50 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.61 -0.09 43 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.36 -0.10 38 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.10 -0.13 31 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 0.92 -0.08 34 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 0.73 -0.07 32 0 104 0
30JUL26 10.50 C 0.00 0.00 0.00 0.45 -0.07 32 0 1,537 0
30JUL26 11.00 C 0.31 0.35 0.28 0.27 -0.06 32 210 2,273 +180
30JUL26 11.50 C 0.22 0.22 0.22 0.15 -0.04 32 30 907 0
30JUL26 12.00 C 0.14 0.14 0.14 0.08 -0.03 32 30 2,433 +30
30JUL26 12.50 C 0.10 0.10 0.10 0.04 -0.02 32 30 543 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1,185 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,665 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 270 0
28AUG26 7.25 C 0.00 0.00 0.00 3.39 -0.07 74 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.11 -0.09 64 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.89 -0.06 64 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.63 -0.08 57 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.38 -0.08 53 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.12 -0.08 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.87 -0.09 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.63 -0.09 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.40 -0.07 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.16 -0.09 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.98 -0.12 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.83 -0.08 32 0 30 0
28AUG26 10.50 C 0.67 0.67 0.57 0.58 -0.07 32 120 310 +120
28AUG26 11.00 C 0.41 0.41 0.40 0.39 -0.07 32 73 646 +73
28AUG26 11.50 C 0.33 0.33 0.27 0.26 -0.06 32 75 138 +5
28AUG26 12.00 C 0.24 0.24 0.24 0.16 -0.05 32 30 172 -30
28AUG26 12.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 196 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.02 -0.10 120 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.92 -0.09 117 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.82 -0.10 115 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.72 -0.10 112 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.62 -0.09 109 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.38 -0.08 104 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.07 -0.13 83 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.87 -0.10 91 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.62 -0.09 85 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.37 -0.09 80 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.14 -0.08 78 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.84 -0.11 65 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.64 -0.07 68 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.39 -0.07 64 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.11 -0.09 56 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.89 -0.06 55 0 427 0
29SEP26 8.00 C 0.00 0.00 0.00 2.63 -0.08 49 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.38 -0.08 45 0 1,106 0
29SEP26 8.50 C 0.00 0.00 0.00 2.12 -0.09 40 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.87 -0.13 36 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.63 -0.11 33 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.41 -0.15 32 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.24 -0.15 32 0 1,605 0
29SEP26 9.75 C 0.00 0.00 0.00 1.12 -0.15 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 0.95 -0.14 33 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 0.72 -0.13 33 0 4,797 0
29SEP26 11.00 C 0.00 0.00 0.00 0.53 -0.12 33 0 1,607 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 -0.10 34 0 3,882 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.09 33 0 713 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.07 34 0 301 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 -0.05 34 0 117 0
29SEP26 13.50 C 0.12 0.12 0.12 0.10 -0.04 35 159 512 +159
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.63 -0.08 83 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.38 -0.08 78 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.11 -0.09 71 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.87 -0.10 68 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.62 -0.09 63 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.37 -0.09 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.14 -0.08 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.84 -0.11 48 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.64 -0.07 50 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.39 -0.07 47 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.11 -0.09 41 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.89 -0.07 40 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.63 -0.09 36 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.38 -0.08 33 0 36 0
30DEC26 8.50 C 0.00 0.00 0.00 2.14 -0.16 30 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 1.97 -0.07 31 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.74 -0.13 29 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.58 -0.13 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.43 -0.12 30 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.29 -0.12 30 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.16 -0.12 30 0 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 0.93 -0.11 30 0 2,526 0
30DEC26 11.00 C 0.71 0.71 0.71 0.74 -0.09 31 14 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 -0.08 31 0 929 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 -0.07 31 0 624 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 -0.07 31 0 324 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 -0.05 31 0 765 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.04 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.03 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 309 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.14 -0.08 46 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.84 -0.11 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.64 -0.07 40 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.39 -0.07 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.11 -0.12 32 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 2.89 -0.12 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.63 -0.10 28 0 2,521 0
30MAR27 8.25 C 0.00 0.00 0.00 2.42 -0.12 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.24 -0.12 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.08 -0.11 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 -0.11 29 0 120 0
30MAR27 9.25 C 0.00 0.00 0.00 1.77 -0.10 29 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.62 -0.11 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.49 -0.09 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.37 -0.09 30 0 1,210 0
30MAR27 10.50 C 0.00 0.00 0.00 1.14 -0.08 30 0 1,466 0
30MAR27 11.00 C 0.00 0.00 0.00 0.94 -0.07 30 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.77 -0.07 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 -0.06 30 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 -0.05 31 0 2,213 0
30MAR27 13.00 C 0.40 0.40 0.40 0.42 -0.04 31 1 276 0
30MAR27 13.50 C 0.35 0.35 0.35 0.34 -0.04 31 1 480 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 -0.02 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.03 31 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 45 0
29JUN27 7.25 C 0.00 0.00 0.00 3.39 -0.07 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.13 -0.12 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.94 -0.12 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.76 -0.11 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.59 -0.11 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.43 -0.10 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.27 -0.10 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.12 -0.10 30 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.98 -0.09 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.84 -0.09 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.71 -0.09 31 0 0 0
29JUN27 10.00 C 1.45 1.45 1.45 1.59 -0.09 31 30 30 +30
29JUN27 10.50 C 0.00 0.00 0.00 1.37 -0.07 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.17 -0.07 31 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 1.00 -0.07 31 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.85 -0.06 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.72 -0.05 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.61 -0.05 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.51 -0.04 31 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.44 -0.03 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
TOTAL CALL 1,560 171,223 +733
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 143 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 140 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 136 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 116 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 0.01 0.01 0.01 0.01 0.00 94 10 513 -10
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 75 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6,521 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1,782 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 32 0 4,014 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 32 0 1,951 0
29JUN26 9.50 P 0.06 0.07 0.06 0.08 +0.01 32 28 3,217 +28
29JUN26 9.75 P 0.11 0.12 0.11 0.14 +0.02 33 251 3,093 +226
29JUN26 10.00 P 0.18 0.18 0.18 0.22 +0.03 32 225 3,363 +225
29JUN26 10.50 P 0.39 0.47 0.36 0.46 +0.05 31 10 2,942 +1
29JUN26 11.00 P 0.82 0.82 0.82 0.83 +0.10 33 30 3,560 +6
29JUN26 11.50 P 0.00 0.00 0.00 1.23 +0.05 25 0 2,376 0
29JUN26 12.00 P 0.00 0.00 0.00 1.70 +0.10 0 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 2.19 +0.09 0 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.65 +0.09 0 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.63 +0.08 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.14 +0.09 0 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.64 +0.09 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.21 +0.13 0 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.67 +0.07 0 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 6.17 +0.09 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.63 +0.04 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 7.14 +0.05 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.63 +0.04 0 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 570 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 +0.01 33 0 267 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 915 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 0.00 31 0 546 0
30JUL26 9.50 P 0.16 0.16 0.16 0.18 +0.02 31 5 675 0
30JUL26 9.75 P 0.24 0.24 0.24 0.26 +0.03 31 35 697 +5
30JUL26 10.00 P 0.31 0.36 0.31 0.36 +0.03 31 31 1,005 +31
30JUL26 10.50 P 0.00 0.00 0.00 0.61 +0.05 31 0 825 0
30JUL26 11.00 P 0.00 0.00 0.00 0.94 +0.05 31 0 937 0
30JUL26 11.50 P 0.00 0.00 0.00 1.35 +0.08 33 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.79 +0.09 34 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 2.24 +0.09 32 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.67 +0.08 0 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.16 +0.06 0 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.65 +0.05 0 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.14 +0.08 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.71 +0.15 0 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.21 +0.13 0 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.67 +0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.17 +0.09 0 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.65 +0.06 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.18 +0.09 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.71 +0.10 53 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 392 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 0.00 32 0 107 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 0.00 32 0 220 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 159 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 +0.01 32 0 233 0
28AUG26 9.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 291 0
28AUG26 9.25 P 0.19 0.19 0.17 0.21 +0.01 32 80 299 +50
28AUG26 9.50 P 0.26 0.26 0.23 0.28 +0.02 31 60 533 +60
28AUG26 9.75 P 0.33 0.34 0.30 0.36 +0.02 31 572 964 +482
28AUG26 10.00 P 0.00 0.00 0.00 0.47 +0.03 31 0 669 0
28AUG26 10.50 P 0.72 0.72 0.72 0.72 +0.05 31 4 1,079 +3
28AUG26 11.00 P 1.05 1.05 1.05 1.05 +0.06 32 30 357 +30
28AUG26 11.50 P 0.00 0.00 0.00 1.45 +0.08 34 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 1.83 +0.10 32 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.29 +0.08 34 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.74 +0.10 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.71 +0.11 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.18 +0.10 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.71 +0.14 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.21 +0.12 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.67 +0.07 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.17 +0.07 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.67 +0.08 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.18 +0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.71 +0.10 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 313 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 36 0 986 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 5,430 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 0.00 35 0 733 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 -0.01 34 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 7,465 0
29SEP26 8.75 P 0.20 0.21 0.20 0.20 -0.01 34 80 4,850 +28
29SEP26 9.00 P 0.27 0.27 0.27 0.27 0.00 35 20 900 +20
29SEP26 9.25 P 0.32 0.32 0.32 0.34 -0.01 34 20 847 +20
29SEP26 9.50 P 0.44 0.46 0.41 0.43 0.00 35 311 1,438 +134
29SEP26 9.75 P 0.00 0.00 0.00 0.53 -0.01 35 0 2,283 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 0.00 35 0 1,948 0
29SEP26 10.50 P 0.00 0.00 0.00 0.91 +0.01 35 0 2,417 0
29SEP26 11.00 P 0.00 0.00 0.00 1.23 +0.02 36 0 1,809 0
29SEP26 11.50 P 0.00 0.00 0.00 1.59 +0.04 36 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.99 +0.06 37 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.42 +0.07 38 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.88 +0.09 41 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.36 +0.11 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.85 +0.12 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.35 +0.13 50 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 +0.14 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.37 +0.14 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.88 +0.14 62 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.39 +0.14 66 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.87 +0.10 67 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.42 +0.15 74 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.85 +0.09 71 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 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 32 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 0.06 -0.01 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 0.00 32 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 0.00 32 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 0.00 31 0 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 0.00 32 0 278 0
30DEC26 8.50 P 0.00 0.00 0.00 0.25 0.00 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 0.00 32 0 1,352 0
30DEC26 9.00 P 0.41 0.43 0.41 0.39 +0.01 32 8 3,352 +8
30DEC26 9.25 P 0.50 0.50 0.47 0.48 +0.01 32 60 797 +60
30DEC26 9.50 P 0.60 0.60 0.57 0.58 +0.02 32 100 1,317 +80
30DEC26 9.75 P 0.74 0.74 0.74 0.68 +0.02 32 80 724 +60
30DEC26 10.00 P 0.87 0.88 0.87 0.80 +0.02 32 100 165 +93
30DEC26 10.50 P 0.00 0.00 0.00 1.07 +0.04 32 0 187 0
30DEC26 11.00 P 0.00 0.00 0.00 1.38 +0.05 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 +0.06 33 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.10 +0.07 34 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.51 +0.08 34 0 61 0
30DEC26 13.00 P 0.00 0.00 0.00 2.95 +0.09 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.41 +0.11 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.88 +0.12 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.37 +0.13 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.87 +0.13 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.37 +0.13 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.89 +0.15 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.40 +0.15 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.91 +0.14 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.42 +0.14 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.89 +0.13 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 32 0 187 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 80 0
30MAR27 7.25 P 0.13 0.13 0.12 0.12 +0.01 32 32 36 +32
30MAR27 7.50 P 0.00 0.00 0.00 0.15 +0.01 31 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 +0.01 31 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 +0.02 31 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 +0.02 31 0 103 0
30MAR27 8.75 P 0.46 0.46 0.46 0.44 +0.03 32 20 1,176 0
30MAR27 9.00 P 0.52 0.52 0.52 0.52 +0.03 31 20 129 +20
30MAR27 9.25 P 0.61 0.64 0.61 0.62 +0.04 32 140 1,207 +60
30MAR27 9.50 P 0.72 0.75 0.69 0.72 +0.04 32 111 154 +71
30MAR27 9.75 P 0.84 0.84 0.80 0.83 +0.04 32 208 293 +208
30MAR27 10.00 P 0.00 0.00 0.00 0.95 +0.05 32 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.22 +0.06 32 0 1,800 0
30MAR27 11.00 P 0.00 0.00 0.00 1.53 +0.07 32 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 1.86 +0.07 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.23 +0.09 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.62 +0.09 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.04 +0.10 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.48 +0.11 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.94 +0.12 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.41 +0.13 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.89 +0.13 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.39 +0.14 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.89 +0.14 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.40 +0.14 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.91 +0.14 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.42 +0.14 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.89 +0.11 52 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.19 +0.01 32 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 +0.02 32 0 98 0
29JUN27 7.75 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.36 +0.03 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 +0.02 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 +0.03 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.68 +0.04 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.78 +0.04 33 0 0 0
29JUN27 9.50 P 0.95 0.95 0.95 0.89 +0.05 33 20 21 +20
29JUN27 9.75 P 0.00 0.00 0.00 1.01 +0.06 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.13 +0.06 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.40 +0.06 33 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 1.70 +0.07 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.04 +0.09 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.39 +0.09 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.77 +0.10 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.17 +0.10 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.59 +0.11 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.03 +0.12 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.48 +0.12 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.95 +0.13 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.43 +0.13 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.92 +0.14 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.42 +0.14 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.92 +0.14 45 0 0 0
TOTAL PUT 2,701 176,108 +2,051
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 66.45
29JUN26 30.00 C 0.00 0.00 0.00 36.56 -1.50 131 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 35.65 -1.42 145 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 34.53 -1.54 107 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 33.66 -1.41 135 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 32.49 -1.58 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 31.70 -1.37 129 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 30.45 -1.63 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.45 -1.63 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.52 -1.56 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.64 -1.44 102 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.47 -1.62 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.47 -1.62 0 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 24.46 -1.76 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.67 -1.51 88 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 22.57 -1.79 68 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.56 -1.66 61 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 20.57 -1.65 61 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 19.58 -1.64 59 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 18.71 -1.55 71 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 17.74 -1.54 69 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 16.82 -1.91 70 0 290 0
29JUN26 52.50 C 0.00 0.00 0.00 14.12 -1.78 46 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 11.83 -1.80 50 0 97 0
29JUN26 57.50 C 0.00 0.00 0.00 9.63 -1.49 51 0 148 0
29JUN26 60.00 C 0.00 0.00 0.00 7.62 -1.40 51 0 2,360 0
29JUN26 62.50 C 0.00 0.00 0.00 5.73 -1.40 49 0 1,177 0
29JUN26 65.00 C 4.42 4.42 4.41 4.26 -1.33 49 128 2,023 +126
29JUN26 67.50 C 3.49 3.49 3.06 3.08 -1.06 50 306 3,935 +153
29JUN26 70.00 C 3.00 3.00 2.20 2.15 -0.91 50 346 2,264 +262
29JUN26 72.50 C 1.65 1.77 1.52 1.51 -0.65 51 282 1,547 +123
29JUN26 75.00 C 1.30 1.30 1.05 0.99 -0.50 51 145 7,249 -35
29JUN26 77.50 C 1.00 1.00 0.72 0.63 -0.37 51 40 3,824 +20
29JUN26 80.00 C 0.60 0.62 0.50 0.39 -0.26 51 180 13,482 +66
29JUN26 82.50 C 0.47 0.47 0.43 0.23 -0.18 51 72 1,283 +45
29JUN26 85.00 C 0.35 0.35 0.25 0.14 -0.12 51 435 3,312 -169
29JUN26 87.50 C 0.00 0.00 0.00 0.08 -0.08 51 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 -0.05 52 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.03 52 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 89 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 117 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 36.86 -1.36 113 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 35.87 -1.44 109 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 34.86 -1.38 104 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 33.66 -1.59 80 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 32.63 -1.77 70 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 31.70 -1.57 78 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 30.66 -1.62 69 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 29.67 -1.63 67 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 28.69 -1.71 67 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 28.00 -1.33 85 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 26.98 -1.38 80 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 26.01 -1.37 78 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 24.70 -1.74 55 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 23.73 -1.71 55 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 22.76 -1.71 55 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 21.79 -1.64 54 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 20.83 -1.71 53 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 19.89 -1.70 53 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.95 -1.64 53 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.02 -1.63 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.40 -1.82 60 0 266 0
30JUL26 52.50 C 0.00 0.00 0.00 15.20 -1.74 58 0 339 0
30JUL26 55.00 C 0.00 0.00 0.00 12.97 -1.80 54 0 320 0
30JUL26 57.50 C 0.00 0.00 0.00 10.96 -1.41 52 0 535 0
30JUL26 60.00 C 0.00 0.00 0.00 9.23 -1.34 52 0 635 0
30JUL26 62.50 C 0.00 0.00 0.00 7.59 -1.34 51 0 1,623 0
30JUL26 65.00 C 6.53 6.53 6.53 6.24 -1.17 52 15 1,417 +15
30JUL26 67.50 C 0.00 0.00 0.00 5.09 -1.06 52 0 1,427 0
30JUL26 70.00 C 4.45 4.45 4.35 4.14 -0.95 52 2 2,321 -1
30JUL26 72.50 C 3.62 3.62 3.51 3.36 -0.86 53 18 584 0
30JUL26 75.00 C 3.00 3.00 2.88 2.68 -0.74 53 2 512 +1
30JUL26 77.50 C 2.25 2.25 2.25 2.09 -0.64 53 5 261 +5
30JUL26 80.00 C 1.94 2.00 1.75 1.62 -0.54 53 58 559 +28
30JUL26 82.50 C 1.59 1.61 1.43 1.25 -0.45 53 45 113 -22
30JUL26 85.00 C 1.29 1.35 1.19 0.95 -0.38 53 43 667 -30
30JUL26 87.50 C 0.00 0.00 0.00 0.72 -0.31 53 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.54 -0.26 53 0 382 0
30JUL26 92.50 C 0.00 0.00 0.00 0.41 -0.20 53 0 3 0
30JUL26 95.00 C 0.65 0.65 0.61 0.30 -0.17 53 10 29 +10
28AUG26 30.00 C 0.00 0.00 0.00 36.86 -1.69 88 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 35.87 -1.59 85 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 34.86 -1.67 80 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 33.98 -1.54 84 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 32.85 -1.63 73 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 31.88 -1.63 71 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 30.91 -1.66 70 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 30.11 -1.48 76 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 29.18 -1.53 75 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 28.22 -1.41 74 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 27.23 -1.54 71 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 26.31 -1.41 70 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 25.33 -1.47 68 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 24.40 -1.46 66 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 23.28 -1.62 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 22.37 -1.68 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 21.47 -1.58 59 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.78 -1.37 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 19.91 -1.46 62 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.06 -1.51 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.22 -1.32 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 16.17 -1.35 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.28 -1.65 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.58 -1.57 58 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 10.83 -1.28 56 0 433 0
28AUG26 62.50 C 9.56 9.56 9.56 9.33 -1.44 56 15 975 +15
28AUG26 65.00 C 0.00 0.00 0.00 8.07 -1.14 56 0 278 0
28AUG26 67.50 C 0.00 0.00 0.00 6.96 -1.06 56 0 281 0
28AUG26 70.00 C 0.00 0.00 0.00 5.99 -0.98 56 0 120 0
28AUG26 72.50 C 0.00 0.00 0.00 5.24 -0.81 58 0 10 0
28AUG26 75.00 C 0.00 0.00 0.00 4.41 -0.84 57 0 85 0
28AUG26 77.50 C 3.98 3.98 3.98 3.76 -0.74 57 115 410 0
28AUG26 80.00 C 0.00 0.00 0.00 3.17 -0.66 57 0 431 0
28AUG26 82.50 C 0.00 0.00 0.00 2.66 -0.59 57 0 465 0
28AUG26 85.00 C 0.00 0.00 0.00 2.22 -0.53 57 0 103 0
28AUG26 87.50 C 0.00 0.00 0.00 1.85 -0.47 57 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 1.54 -0.42 57 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.28 -0.36 57 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 1.03 -0.35 56 0 60 0
29SEP26 30.00 C 0.00 0.00 0.00 37.14 -1.69 85 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 36.18 -1.28 83 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 35.21 -1.67 81 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 34.22 -1.83 78 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 33.30 -1.83 77 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 32.34 -1.51 75 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 31.39 -1.79 74 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 30.44 -1.65 72 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 29.50 -1.65 71 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 28.58 -1.63 69 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 27.68 -1.60 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.77 -1.70 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.86 -1.57 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.91 -1.62 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.03 -1.61 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.19 -1.72 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.28 -1.77 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.44 -1.64 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.66 -1.59 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.85 -1.59 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.07 -1.14 61 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 17.17 -1.49 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 15.13 -1.69 57 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 13.49 -1.72 56 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 12.14 -1.48 57 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 10.68 -1.37 57 0 3,630 0
29SEP26 65.00 C 0.00 0.00 0.00 9.46 -1.12 57 0 1,535 0
29SEP26 67.50 C 0.00 0.00 0.00 8.38 -1.04 57 0 1,433 0
29SEP26 70.00 C 0.00 0.00 0.00 7.41 -0.97 57 0 3,883 0
29SEP26 72.50 C 0.00 0.00 0.00 6.55 -0.90 57 0 3,449 0
29SEP26 75.00 C 0.00 0.00 0.00 5.79 -0.84 58 0 4,514 0
29SEP26 77.50 C 0.00 0.00 0.00 5.12 -0.78 58 0 1,402 0
29SEP26 80.00 C 4.79 4.80 4.75 4.51 -0.67 58 1,500 4,601 -242
29SEP26 82.50 C 4.20 4.25 4.12 3.93 -0.61 58 435 896 -219
29SEP26 85.00 C 3.74 3.74 3.74 3.42 -0.56 58 45 1,241 +40
29SEP26 87.50 C 0.00 0.00 0.00 2.98 -0.50 58 0 493 0
29SEP26 90.00 C 0.00 0.00 0.00 2.58 -0.46 58 0 373 0
29SEP26 92.50 C 0.00 0.00 0.00 2.24 -0.41 58 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 1.94 -0.37 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.68 -0.33 58 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.45 -0.30 58 0 2,191 0
29SEP26 102.50 C 0.00 0.00 0.00 1.22 -0.30 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.05 -0.23 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.91 -0.20 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.81 -0.15 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.68 -0.16 57 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.58 -0.17 57 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.50 -0.13 57 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.43 -0.11 57 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.38 -0.09 57 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.33 -0.08 58 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.28 -0.07 57 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.25 -0.07 58 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 37.87 -1.59 77 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 36.93 -1.60 75 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 36.03 -1.58 74 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 35.11 -1.61 72 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 34.17 -1.64 70 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 33.32 -1.59 70 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 32.44 -1.58 69 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 31.56 -1.58 68 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 30.70 -1.60 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 29.85 -1.58 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 29.02 -1.36 66 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 28.18 -1.68 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 27.37 -1.53 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.57 -1.65 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.78 -1.65 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.01 -1.49 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.25 -1.60 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.34 -1.66 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.61 -1.64 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.90 -1.76 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.21 -1.73 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 19.54 -1.53 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.97 -1.56 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.48 -1.58 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.13 -1.44 58 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 13.86 -1.39 58 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 12.62 -1.12 58 0 770 0
30DEC26 67.50 C 0.00 0.00 0.00 11.58 -1.07 58 0 2,800 0
30DEC26 70.00 C 0.00 0.00 0.00 10.63 -1.05 58 0 2,481 0
30DEC26 72.50 C 0.00 0.00 0.00 9.77 -0.99 58 0 474 0
30DEC26 75.00 C 0.00 0.00 0.00 8.98 -0.94 58 0 1,031 0
30DEC26 77.50 C 0.00 0.00 0.00 8.26 -0.93 58 0 218 0
30DEC26 80.00 C 0.00 0.00 0.00 7.59 -0.89 59 0 463 0
30DEC26 82.50 C 0.00 0.00 0.00 6.93 -0.84 58 0 173 0
30DEC26 85.00 C 0.00 0.00 0.00 6.32 -0.80 58 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 5.77 -0.75 58 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 5.26 -0.72 58 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 4.80 -0.67 58 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 4.38 -0.63 58 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 3.88 -0.71 57 0 152 0
30DEC26 100.00 C 4.27 4.30 3.80 3.54 -0.54 57 177 186 +169
30DEC26 102.50 C 0.00 0.00 0.00 3.22 -0.51 57 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 2.94 -0.48 57 0 16 0
30DEC26 107.50 C 3.48 3.51 3.48 2.68 -0.45 57 446 507 +335
30MAR27 30.00 C 0.00 0.00 0.00 38.54 -1.75 72 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 37.66 -1.74 71 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 36.79 -1.74 70 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 35.93 -1.60 69 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 35.11 -1.73 68 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 34.24 -1.58 67 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 33.43 -1.71 66 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 32.60 -1.71 66 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 31.81 -1.72 65 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 31.03 -1.65 65 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 30.25 -1.53 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 29.47 -1.65 64 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 28.72 -1.68 63 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 28.00 -1.61 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.11 -1.76 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.40 -1.66 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.67 -1.67 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.02 -1.62 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.35 -1.69 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.66 -1.71 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.06 -1.56 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.48 -1.63 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.08 -1.56 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.73 -1.52 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 17.68 -1.34 60 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 16.30 -1.41 59 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 15.04 -1.53 58 0 12 0
30MAR27 67.50 C 0.00 0.00 0.00 14.13 -1.02 58 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 13.15 -1.04 58 0 281 0
30MAR27 72.50 C 0.00 0.00 0.00 12.29 -1.07 58 0 90 0
30MAR27 75.00 C 0.00 0.00 0.00 11.48 -1.04 58 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 10.75 -1.00 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 10.07 -0.50 59 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 9.44 -0.68 59 0 50 0
30MAR27 85.00 C 9.00 9.00 9.00 8.85 -0.43 59 10 310 -10
30MAR27 87.50 C 0.00 0.00 0.00 8.25 -0.77 59 0 18 0
30MAR27 90.00 C 0.00 0.00 0.00 7.69 -0.74 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 7.17 -0.71 59 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 6.69 -0.67 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 6.24 -0.64 59 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 5.83 -0.61 59 0 55 0
30MAR27 102.50 C 0.00 0.00 0.00 5.44 -0.58 59 0 270 0
29JUN27 47.00 C 0.00 0.00 0.00 26.56 -1.62 60 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.12 -1.52 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.35 -1.67 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.75 -1.55 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.32 -1.58 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.96 -1.60 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.70 -1.54 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.51 -1.42 59 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.37 -1.10 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.36 -1.37 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.29 -1.13 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.29 -1.01 58 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.50 -0.94 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.71 -1.06 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 12.97 -1.03 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.27 -1.00 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 11.59 -0.98 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 11.02 -0.86 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 10.44 -0.79 59 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 9.86 -0.76 59 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 9.31 -0.73 59 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 8.80 -0.70 59 0 0 0
TOTAL CALL 4,875 128,127 +685
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 46.00 P 0.04 0.04 0.04 0.01 0.00 53 3 262 -3
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 140 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 0.00 52 0 977 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 0.00 51 0 1,104 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 2,684 0
29JUN26 52.50 P 0.17 0.17 0.17 0.12 +0.02 51 10 984 -10
29JUN26 55.00 P 0.34 0.34 0.34 0.28 +0.05 51 31 1,232 -31
29JUN26 57.50 P 0.60 0.65 0.58 0.59 +0.12 51 145 2,061 -3
29JUN26 60.00 P 1.11 1.12 1.00 1.07 +0.19 51 196 9,159 +32
29JUN26 62.50 P 1.75 1.85 1.70 1.76 +0.26 50 118 6,602 -27
29JUN26 65.00 P 2.65 2.87 2.65 2.78 +0.40 51 36 6,582 -16
29JUN26 67.50 P 3.98 4.08 3.91 4.10 +0.72 51 182 2,771 -85
29JUN26 70.00 P 5.01 5.63 5.01 5.72 +0.86 52 1,084 3,737 -1,064
29JUN26 72.50 P 7.00 7.00 7.00 7.40 +0.88 51 1 2,939 0
29JUN26 75.00 P 0.00 0.00 0.00 9.40 +1.13 51 0 6,889 0
29JUN26 77.50 P 0.00 0.00 0.00 11.55 +1.25 51 0 3,771 0
29JUN26 80.00 P 0.00 0.00 0.00 14.05 +1.59 58 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 16.10 +1.33 45 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 18.60 +1.19 50 0 243 0
29JUN26 87.50 P 0.00 0.00 0.00 21.06 +1.28 50 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 23.55 +1.58 0 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 26.05 +1.60 0 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 28.55 +1.60 0 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 31.05 +1.57 0 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 33.55 +1.55 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.08 +1.58 78 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.56 +1.54 77 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.08 +1.58 85 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.55 +1.54 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.07 +1.62 90 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.55 +1.56 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.06 +1.57 94 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.57 +1.61 99 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 56.08 +1.63 105 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.56 +1.56 102 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.07 +1.58 108 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.61 +1.61 118 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.09 +1.64 118 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.55 +1.54 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.10 +1.65 125 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.55 +1.57 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.10 +1.62 131 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.55 +1.56 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.05 +1.60 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.55 +1.60 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.05 +1.54 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.55 +1.53 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.05 +1.54 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.57 +1.62 141 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.05 +1.60 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.55 +1.53 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.05 +1.60 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.55 +1.55 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 0.00 53 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.13 +0.01 53 0 136 0
30JUL26 46.00 P 0.00 0.00 0.00 0.17 +0.02 53 0 70 0
30JUL26 47.00 P 0.00 0.00 0.00 0.22 +0.02 53 0 212 0
30JUL26 48.00 P 0.00 0.00 0.00 0.28 +0.03 53 0 528 0
30JUL26 49.00 P 0.00 0.00 0.00 0.36 +0.04 53 0 281 0
30JUL26 50.00 P 0.52 0.52 0.52 0.45 +0.05 53 15 1,521 0
30JUL26 52.50 P 0.81 0.81 0.81 0.77 +0.09 53 4 1,211 0
30JUL26 55.00 P 1.14 1.14 1.14 1.18 +0.11 52 2 2,636 0
30JUL26 57.50 P 1.80 1.83 1.69 1.76 +0.15 52 55 969 +22
30JUL26 60.00 P 2.50 2.56 2.47 2.50 +0.22 52 106 951 +105
30JUL26 62.50 P 3.40 3.45 3.40 3.45 +0.34 52 32 1,878 -2
30JUL26 65.00 P 0.00 0.00 0.00 4.60 +0.46 52 0 405 0
30JUL26 67.50 P 5.87 5.93 5.85 5.98 +0.59 53 45 461 0
30JUL26 70.00 P 7.37 7.37 7.37 7.52 +0.78 53 15 310 0
30JUL26 72.50 P 0.00 0.00 0.00 9.07 +0.65 52 0 142 0
30JUL26 75.00 P 0.00 0.00 0.00 10.93 +0.64 53 0 194 0
30JUL26 77.50 P 0.00 0.00 0.00 12.93 +1.12 54 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 15.00 +0.95 54 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 17.16 +1.10 55 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 19.42 +1.23 56 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 21.80 +1.38 58 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 23.96 +1.37 55 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 26.30 +1.33 54 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 28.70 +1.26 54 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.04 0.00 56 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
28AUG26 39.00 P 0.30 0.30 0.30 0.13 +0.01 56 42 0 -42
28AUG26 40.00 P 0.00 0.00 0.00 0.17 +0.01 57 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.22 +0.03 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.27 +0.02 57 0 352 0
28AUG26 43.00 P 0.00 0.00 0.00 0.34 +0.03 57 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 0.42 +0.04 57 0 97 0
28AUG26 45.00 P 0.64 0.64 0.64 0.51 +0.05 57 21 23 +21
28AUG26 46.00 P 0.00 0.00 0.00 0.62 +0.07 57 0 127 0
28AUG26 47.00 P 0.00 0.00 0.00 0.74 +0.07 57 0 504 0
28AUG26 48.00 P 0.00 0.00 0.00 0.87 +0.08 57 0 47 0
28AUG26 49.00 P 0.00 0.00 0.00 1.03 +0.10 57 0 344 0
28AUG26 50.00 P 1.22 1.23 1.22 1.20 +0.10 57 61 276 +30
28AUG26 52.50 P 1.66 1.72 1.66 1.73 +0.17 57 67 264 +67
28AUG26 55.00 P 0.00 0.00 0.00 2.34 +0.20 57 0 180 0
28AUG26 57.50 P 3.00 3.00 3.00 3.04 +0.24 56 35 232 0
28AUG26 60.00 P 0.00 0.00 0.00 4.00 +0.35 56 0 219 0
28AUG26 62.50 P 0.00 0.00 0.00 5.07 +0.44 56 0 1,567 0
28AUG26 65.00 P 6.15 6.15 6.15 6.30 +0.52 56 50 170 +50
28AUG26 67.50 P 7.66 7.66 7.66 7.67 +0.60 57 10 10 -1
28AUG26 70.00 P 0.00 0.00 0.00 9.19 +0.68 57 0 96 0
28AUG26 72.50 P 0.00 0.00 0.00 10.80 +0.72 57 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 12.45 +0.64 56 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.32 +0.84 57 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 16.31 +1.11 57 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 18.30 +1.10 57 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 20.39 +1.18 57 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 22.75 +1.41 60 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 24.96 +1.51 60 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 26.99 +1.36 58 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 29.27 +1.35 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 0.00 57 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 +0.01 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 +0.02 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.18 +0.02 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.22 +0.02 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.28 +0.04 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.34 +0.04 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.42 +0.06 58 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.51 +0.06 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.59 +0.06 58 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 +0.09 58 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.84 +0.09 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.97 +0.09 58 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 1.14 +0.13 58 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 1.32 +0.14 58 0 20 0
29SEP26 48.00 P 0.00 0.00 0.00 1.49 +0.14 58 0 65 0
29SEP26 49.00 P 0.00 0.00 0.00 1.72 +0.19 58 0 490 0
29SEP26 50.00 P 1.76 1.76 1.76 1.94 +0.18 58 1 963 0
29SEP26 52.50 P 2.46 2.46 2.46 2.46 +0.15 57 15 605 0
29SEP26 55.00 P 0.00 0.00 0.00 3.27 +0.28 57 0 1,831 0
29SEP26 57.50 P 0.00 0.00 0.00 4.13 +0.33 57 0 1,568 0
29SEP26 60.00 P 0.00 0.00 0.00 5.13 +0.41 57 0 10,511 0
29SEP26 62.50 P 0.00 0.00 0.00 6.26 +0.49 57 0 3,211 0
29SEP26 65.00 P 7.50 7.50 7.50 7.52 +0.55 57 3 8,217 -3
29SEP26 67.50 P 0.00 0.00 0.00 8.92 +0.63 57 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 10.43 +0.69 57 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 12.02 +0.72 57 0 2,904 0
29SEP26 75.00 P 0.00 0.00 0.00 13.76 +0.78 58 0 1,308 0
29SEP26 77.50 P 0.00 0.00 0.00 15.48 +0.73 57 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 17.50 +1.12 58 0 1,609 0
29SEP26 82.50 P 0.00 0.00 0.00 19.34 +1.16 58 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 21.54 +1.30 59 0 1,344 0
29SEP26 87.50 P 0.00 0.00 0.00 23.63 +1.39 60 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 25.78 +1.39 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 27.96 +1.43 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 29.99 +1.35 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 32.22 +1.32 59 0 15 0
29SEP26 100.00 P 34.50 34.50 34.36 34.51 +1.45 59 1,499 4,619 -644
29SEP26 102.50 P 0.00 0.00 0.00 36.83 +1.38 59 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 39.14 +1.44 58 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 41.49 +1.47 58 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 43.84 +1.49 57 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 46.21 +1.51 56 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 48.63 +1.50 55 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 51.06 +1.55 53 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 53.60 +1.54 57 0 97 0
29SEP26 122.50 P 0.00 0.00 0.00 56.08 +1.57 58 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 58.56 +1.56 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.07 +1.58 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.61 +1.61 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 +0.01 58 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.30 +0.02 58 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.37 +0.02 58 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.44 +0.02 58 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.53 +0.03 58 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.63 +0.05 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.72 +0.05 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.86 +0.08 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.99 +0.05 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.13 +0.06 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.30 +0.09 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.48 +0.08 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.66 +0.08 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.85 +0.09 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.09 +0.12 58 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 2.34 +0.13 58 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.58 +0.13 58 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 2.83 +0.14 58 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 3.14 +0.18 58 0 13 0
30DEC26 49.00 P 3.48 3.48 3.48 3.45 +0.18 58 5 38 0
30DEC26 50.00 P 0.00 0.00 0.00 3.74 +0.16 58 0 434 0
30DEC26 52.50 P 0.00 0.00 0.00 4.54 +0.16 58 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 5.45 +0.24 58 0 1,068 0
30DEC26 57.50 P 6.50 6.50 6.50 6.46 +0.31 57 1 201 +1
30DEC26 60.00 P 0.00 0.00 0.00 7.58 +0.34 57 0 748 0
30DEC26 62.50 P 0.00 0.00 0.00 8.80 +0.40 57 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 10.14 +0.47 57 0 1,683 0
30DEC26 67.50 P 0.00 0.00 0.00 11.57 +0.50 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 13.11 +0.60 57 0 2,427 0
30DEC26 72.50 P 0.00 0.00 0.00 14.73 +0.68 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 16.43 +0.68 58 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 18.20 +0.79 58 0 222 0
30DEC26 80.00 P 0.00 0.00 0.00 19.91 +0.47 58 0 194 0
30DEC26 82.50 P 0.00 0.00 0.00 21.79 +0.95 58 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 23.73 +0.92 58 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 25.71 +1.02 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.74 +1.07 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 29.79 +1.03 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.00 +1.18 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.00 +1.11 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.16 +1.15 59 0 47 0
30DEC26 102.50 P 0.00 0.00 0.00 38.35 +1.20 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.56 +1.16 59 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 42.83 +1.31 59 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.62 +0.06 58 0 34 0
30MAR27 31.00 P 0.00 0.00 0.00 0.72 +0.06 58 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.83 +0.05 58 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 0.97 +0.07 58 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.12 +0.07 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.26 +0.07 58 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.44 +0.11 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.63 +0.11 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.82 +0.10 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.01 +0.10 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.26 +0.16 58 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 2.51 +0.16 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.76 +0.15 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.01 +0.15 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.30 +0.19 59 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.62 +0.22 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 3.93 +0.21 59 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 4.26 +0.22 59 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 4.57 +0.21 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 4.90 +0.22 58 0 25 0
30MAR27 50.00 P 0.00 0.00 0.00 5.24 +0.19 58 0 54 0
30MAR27 52.50 P 0.00 0.00 0.00 6.16 +0.24 58 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 7.17 +0.30 58 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 8.26 +0.34 57 0 74 0
30MAR27 60.00 P 0.00 0.00 0.00 9.46 +0.04 57 0 76 0
30MAR27 62.50 P 0.00 0.00 0.00 10.77 +0.45 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 12.11 +0.47 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 13.56 +0.49 57 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 15.10 +0.56 57 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 16.72 +0.62 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.40 +0.68 58 0 78 0
30MAR27 77.50 P 0.00 0.00 0.00 20.14 +0.72 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 21.92 +0.78 58 0 31 0
30MAR27 82.50 P 0.00 0.00 0.00 23.77 +0.90 58 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 25.66 +0.98 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.60 +1.01 58 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 29.58 +1.05 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.59 +1.12 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.63 +1.15 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.71 +1.20 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.81 +1.19 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 39.93 +1.26 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.43 +0.24 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.84 +0.31 59 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 6.21 +0.25 58 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.54 +0.34 58 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 7.56 +0.33 58 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.66 +0.32 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.81 +0.35 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 11.04 +0.38 57 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.36 +0.42 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.76 +0.45 57 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.23 +0.49 57 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.78 +0.54 57 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 18.39 +0.57 57 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.07 +0.61 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.80 +0.72 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.56 +0.73 58 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 25.39 +0.83 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 27.26 +0.93 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 29.17 +0.96 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 31.11 +0.94 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 33.09 +0.97 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 35.09 +1.01 59 0 0 0
TOTAL PUT 3,890 150,802 -1,603
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 8.82
29JUN26 4.80 C 0.00 0.00 0.00 4.05 -0.21 120 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 3.93 -0.23 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.84 -0.22 101 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.62 -0.19 118 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.33 -0.23 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.08 -0.23 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.83 -0.23 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.58 -0.23 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.38 -0.18 79 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.09 -0.23 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.84 -0.23 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.60 -0.23 43 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.38 -0.17 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.15 -0.18 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.94 -0.22 44 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 0.76 -0.20 45 0 2 0
29JUN26 8.50 C 0.62 0.62 0.62 0.57 -0.22 41 2 24 +2
29JUN26 8.75 C 0.00 0.00 0.00 0.44 -0.19 43 0 90 0
29JUN26 9.00 C 0.36 0.37 0.36 0.33 -0.17 43 75 441 +60
29JUN26 9.25 C 0.00 0.00 0.00 0.24 -0.14 43 0 250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 -0.12 44 0 203 0
29JUN26 9.75 C 0.14 0.14 0.14 0.12 -0.10 44 20 241 0
29JUN26 10.00 C 0.09 0.09 0.09 0.09 -0.07 46 90 808 -90
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.04 46 0 348 0
29JUN26 11.00 C 0.04 0.04 0.04 0.02 -0.02 47 17 535 -17
29JUN26 11.50 C 0.03 0.03 0.03 0.01 -0.01 49 10 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 116 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 133 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 160 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 177 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 185 0 18 0
30JUL26 6.50 C 0.00 0.00 0.00 2.38 -0.19 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.10 -0.25 25 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.89 -0.23 40 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.67 -0.20 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.48 -0.19 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.28 -0.18 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.11 -0.16 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.95 -0.18 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.79 -0.18 44 0 15 0
30JUL26 8.75 C 0.69 0.69 0.69 0.65 -0.17 43 15 15 +15
30JUL26 9.00 C 0.64 0.64 0.53 0.54 -0.14 43 36 332 +15
30JUL26 9.25 C 0.00 0.00 0.00 0.44 -0.15 43 0 1 0
30JUL26 9.50 C 0.37 0.37 0.37 0.36 -0.13 44 15 45 0
30JUL26 9.75 C 0.00 0.00 0.00 0.30 -0.11 44 0 120 0
30JUL26 10.00 C 0.00 0.00 0.00 0.24 -0.09 44 0 110 0
30JUL26 10.50 C 0.00 0.00 0.00 0.15 -0.07 44 0 221 0
30JUL26 11.00 C 0.11 0.11 0.11 0.09 -0.05 44 68 154 +19
30JUL26 11.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 145 0
30JUL26 12.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 73 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.42 -0.20 45 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.21 -0.19 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.00 -0.20 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.80 -0.19 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.61 -0.17 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.43 -0.17 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.25 -0.17 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.11 -0.14 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.96 -0.18 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.84 -0.17 46 0 90 0
28AUG26 9.00 C 0.00 0.00 0.00 0.72 -0.16 45 0 348 0
28AUG26 9.25 C 0.00 0.00 0.00 0.63 -0.14 46 0 14 0
28AUG26 9.50 C 0.00 0.00 0.00 0.54 -0.14 46 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.47 -0.12 46 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.39 -0.12 46 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.29 -0.09 47 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.21 -0.06 47 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.14 -0.06 46 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.45 -0.24 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.31 -0.16 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.10 -0.17 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.90 -0.19 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.73 -0.17 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.55 -0.17 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.39 -0.16 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.22 -0.18 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.12 -0.14 46 0 0 0
29SEP26 8.75 C 1.03 1.03 1.03 1.00 -0.16 46 15 15 +15
29SEP26 9.00 C 0.86 0.86 0.86 0.86 -0.19 45 15 15 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.79 -0.14 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.69 -0.14 46 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.62 -0.12 47 0 21 0
29SEP26 10.00 C 0.00 0.00 0.00 0.55 -0.12 47 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.41 -0.12 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 -0.09 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 -0.07 47 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.06 47 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.04 47 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 2.72 -0.18 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.55 -0.16 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.36 -0.17 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.19 -0.16 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.03 -0.16 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 -0.16 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.74 -0.15 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.60 -0.15 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 -0.15 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.36 -0.14 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 -0.16 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.15 -0.13 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.09 -0.10 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.97 -0.12 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.89 -0.12 47 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 -0.11 48 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 -0.10 48 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.54 -0.09 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 -0.08 48 0 77 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 -0.07 48 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 -0.06 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 -0.05 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.05 48 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.04 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.03 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30MAR27 6.50 C 0.00 0.00 0.00 2.88 -0.20 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.71 -0.21 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.54 -0.22 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.42 -0.17 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.25 -0.19 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.11 -0.18 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.97 -0.19 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.85 -0.18 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.73 -0.18 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.62 -0.17 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.55 -0.13 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.44 -0.14 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.34 -0.14 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.27 -0.12 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.16 -0.15 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.02 -0.13 48 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 0.91 -0.11 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.80 -0.11 48 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.71 -0.09 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.62 -0.08 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.55 -0.06 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 -0.06 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.05 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 -0.04 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 -0.04 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.04 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 -0.03 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 -0.03 49 0 20 0
29JUN27 6.50 C 0.00 0.00 0.00 3.09 -0.17 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.93 -0.16 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.77 -0.16 48 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 2.61 -0.17 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.50 -0.14 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.36 -0.14 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.23 -0.14 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.09 -0.17 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.98 -0.17 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.87 -0.17 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.77 -0.16 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.67 -0.16 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.58 -0.16 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.50 -0.15 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.42 -0.14 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.27 -0.14 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.14 -0.13 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.03 -0.13 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.92 -0.12 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.83 -0.10 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.74 -0.10 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.66 -0.09 48 0 0 0
TOTAL CALL 378 11,794 +34
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 127 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 46 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 46 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.01 46 0 30 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 58 0
29JUN26 8.25 P 0.16 0.17 0.16 0.18 +0.03 45 145 185 +130
29JUN26 8.50 P 0.25 0.25 0.25 0.26 +0.05 44 15 87 +15
29JUN26 8.75 P 0.34 0.34 0.34 0.38 +0.08 45 10 254 +10
29JUN26 9.00 P 0.48 0.50 0.48 0.52 +0.10 46 6 178 +3
29JUN26 9.25 P 0.00 0.00 0.00 0.66 +0.11 44 0 35 0
29JUN26 9.50 P 0.00 0.00 0.00 0.86 +0.14 47 0 478 0
29JUN26 9.75 P 0.00 0.00 0.00 1.04 +0.15 45 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.28 +0.19 50 0 176 0
29JUN26 10.50 P 0.00 0.00 0.00 1.75 +0.20 56 0 215 0
29JUN26 11.00 P 0.00 0.00 0.00 2.25 +0.23 66 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 +0.18 60 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 3.20 +0.19 68 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.71 +0.21 79 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 4.24 +0.24 97 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.70 +0.21 88 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 5.24 +0.23 111 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.68 +0.17 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.18 +0.19 0 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.68 +0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.21 +0.22 122 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.68 +0.17 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.18 +0.19 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.68 +0.20 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.18 +0.20 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.68 +0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.20 +0.21 143 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.68 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.18 +0.19 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.18 +0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.18 +0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.21 +0.23 179 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.18 +0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.18 +0.21 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.20 +0.22 191 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.20 +0.22 196 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 19.21 +0.23 209 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 20.18 +0.20 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 21.20 +0.22 212 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 22.18 +0.20 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 23.18 +0.20 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 44 0 24 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 +0.01 46 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30JUL26 7.50 P 0.13 0.13 0.13 0.14 +0.03 45 10 10 +10
30JUL26 7.75 P 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.26 +0.04 45 0 75 0
30JUL26 8.25 P 0.00 0.00 0.00 0.35 +0.05 45 0 47 0
30JUL26 8.50 P 0.00 0.00 0.00 0.46 +0.07 46 0 72 0
30JUL26 8.75 P 0.00 0.00 0.00 0.58 +0.09 46 0 10 0
30JUL26 9.00 P 0.68 0.68 0.68 0.71 +0.09 45 2 40 0
30JUL26 9.25 P 0.00 0.00 0.00 0.87 +0.12 46 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.01 +0.10 44 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 1.22 +0.16 46 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 1.41 +0.14 47 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.83 +0.16 48 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.29 +0.18 51 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.75 +0.18 52 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 3.22 +0.19 53 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.73 +0.21 60 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.24 +0.24 67 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.70 +0.21 63 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.24 +0.23 77 0 127 0
30JUL26 14.50 P 0.00 0.00 0.00 5.70 +0.19 71 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.20 +0.21 75 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.70 +0.21 79 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.21 +0.22 86 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.70 +0.19 86 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.20 +0.21 89 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 40 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.25 +0.04 47 0 10 0
28AUG26 7.75 P 0.00 0.00 0.00 0.32 +0.04 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.41 +0.05 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.51 +0.06 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.60 +0.05 46 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.73 +0.09 46 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.88 +0.11 47 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.01 +0.10 46 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.20 +0.11 48 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 1.37 +0.12 48 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 1.55 +0.12 48 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 1.94 +0.13 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.39 +0.17 51 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.84 +0.19 53 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.27 +0.17 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.74 +0.16 52 0 4 0
28AUG26 13.00 P 0.00 0.00 0.00 4.24 +0.22 57 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.74 +0.23 60 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.24 +0.23 64 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.72 +0.21 65 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.20 +0.21 63 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.70 +0.21 67 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.43 +0.04 47 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 +0.05 47 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.63 +0.05 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.75 +0.06 47 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 0.88 +0.08 48 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.02 +0.09 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.16 +0.10 47 0 38 0
29SEP26 9.50 P 0.00 0.00 0.00 1.32 +0.09 47 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 +0.11 48 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.68 +0.11 48 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.05 +0.13 48 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.49 +0.15 51 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.91 +0.17 51 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.36 +0.18 53 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.81 +0.20 53 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.29 +0.20 55 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.77 +0.22 57 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 5.27 +0.24 60 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.76 +0.25 62 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 6.20 +0.20 56 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.73 +0.24 64 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 7.21 +0.22 64 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.70 +0.19 64 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 8.20 +0.21 67 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.68 +0.19 0 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 9.18 +0.19 0 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.71 +0.22 76 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.21 +0.22 78 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.68 +0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.18 +0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.18 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.20 +0.22 88 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.21 +0.23 94 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.18 +0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.21 +0.23 101 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.20 +0.22 101 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.21 +0.23 107 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.21 +0.23 110 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 20.21 +0.23 113 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 21.20 +0.22 112 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 22.20 +0.22 115 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 23.19 +0.21 114 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.03 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 +0.03 48 0 62 0
30DEC26 7.00 P 0.44 0.44 0.44 0.43 +0.03 48 2 2 +2
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.04 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 +0.04 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 +0.05 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 +0.06 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 +0.06 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 +0.07 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.18 +0.08 48 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.32 +0.09 48 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 +0.12 49 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.64 +0.11 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.80 +0.10 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.98 +0.12 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 +0.13 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.70 +0.12 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.10 +0.12 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.52 +0.13 49 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 3.95 +0.14 50 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.42 +0.18 52 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.84 +0.14 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.29 +0.14 49 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.76 +0.15 50 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.24 +0.18 50 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.73 +0.19 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.21 +0.18 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.70 +0.19 52 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 8.20 +0.20 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.68 +0.19 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.18 +0.19 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.71 +0.22 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.21 +0.22 63 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.71 +0.22 65 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.21 +0.22 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.21 +0.23 70 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.21 +0.23 73 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 14.21 +0.22 76 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.18 +0.19 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.21 +0.22 81 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 17.20 +0.21 82 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 +0.05 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.53 +0.04 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 +0.04 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 +0.04 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 +0.05 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 +0.05 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 +0.06 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 +0.06 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 +0.07 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.40 +0.08 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.54 +0.08 48 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.72 +0.12 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.87 +0.11 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.04 +0.12 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.19 +0.10 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.53 +0.10 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.91 +0.12 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.29 +0.12 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.72 +0.15 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.10 +0.11 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.57 +0.17 51 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.00 +0.17 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.45 +0.18 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.89 +0.19 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.35 +0.18 51 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 6.78 +0.15 49 0 0 0
30MAR27 16.00 P 7.30 7.30 7.30 7.30 +0.26 53 2 4 +2
30MAR27 16.50 P 0.00 0.00 0.00 7.73 +0.16 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.22 +0.18 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.71 +0.18 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.57 +0.03 49 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.66 +0.03 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.76 +0.04 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.85 +0.03 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.96 +0.05 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.06 +0.05 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.18 +0.04 48 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.31 +0.08 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.43 +0.07 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.57 +0.06 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.72 +0.07 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.87 +0.08 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.02 +0.08 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.19 +0.10 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.35 +0.10 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.72 +0.12 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.06 +0.09 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.47 +0.13 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.83 +0.11 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.24 +0.12 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.66 +0.12 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.08 +0.12 49 0 0 0
TOTAL PUT 192 5,859 +172
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$ 14.27
29JUN26 9.75 C 0.00 0.00 0.00 4.55 +0.15 67 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.29 +0.14 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.81 +0.15 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.31 +0.19 52 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.80 +0.14 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.30 +0.15 31 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.81 +0.15 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.34 +0.13 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.92 +0.14 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 +0.08 26 0 247 0
29JUN26 14.50 C 0.30 0.30 0.30 0.31 +0.05 26 35 271 -4
29JUN26 15.00 C 0.17 0.17 0.17 0.17 +0.03 28 15 507 +15
29JUN26 15.50 C 0.11 0.11 0.11 0.08 +0.02 28 30 1,044 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 28 0 788 0
29JUN26 16.50 C 0.02 0.02 0.02 0.01 0.00 27 40 227 +25
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 323 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 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 52 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 69 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 87 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 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 4.55 +0.15 57 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.31 +0.16 59 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.81 +0.15 52 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.31 +0.18 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.82 +0.16 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.31 +0.15 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.82 +0.14 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.37 +0.13 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.00 +0.12 30 0 35 0
30JUL26 14.00 C 0.65 0.69 0.65 0.67 +0.09 29 86 179 +77
30JUL26 14.50 C 0.43 0.43 0.42 0.42 +0.06 28 87 217 +87
30JUL26 15.00 C 0.30 0.30 0.30 0.25 +0.04 28 15 124 +1
30JUL26 15.50 C 0.20 0.20 0.20 0.14 +0.02 28 15 112 0
30JUL26 16.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 102 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 184 0
30JUL26 17.00 C 0.04 0.04 0.04 0.03 +0.01 30 90 192 +60
30JUL26 17.50 C 0.00 0.00 0.00 0.02 +0.01 31 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 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 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 4.59 +0.19 63 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.34 +0.19 60 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.86 +0.20 57 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.31 +0.18 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.86 +0.20 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.33 +0.16 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.85 +0.14 29 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.43 +0.13 29 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.07 +0.12 29 0 30 0
28AUG26 14.00 C 0.78 0.78 0.78 0.77 +0.07 29 4 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.56 +0.07 30 0 56 0
28AUG26 15.00 C 0.00 0.00 0.00 0.39 +0.05 29 0 55 0
28AUG26 15.50 C 0.00 0.00 0.00 0.27 +0.04 30 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 56 0
28AUG26 17.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 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 4.59 +0.17 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.34 +0.17 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.86 +0.19 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.31 +0.14 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.86 +0.18 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.34 +0.16 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.87 +0.13 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.47 +0.11 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.17 +0.13 29 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 +0.08 29 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.67 +0.07 29 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 0.49 +0.05 28 0 262 0
29SEP26 15.50 C 0.00 0.00 0.00 0.36 +0.04 28 0 347 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 392 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 +0.02 28 0 127 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 28 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 29 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.59 +0.17 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.34 +0.17 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.86 +0.19 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.31 +0.14 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.86 +0.16 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.40 +0.11 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.02 +0.10 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.69 +0.08 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.41 +0.07 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.17 +0.06 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.96 +0.05 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.77 +0.03 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.63 +0.04 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.50 +0.02 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 +0.01 28 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 0.00 27 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 4.59 +0.17 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.34 +0.17 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.86 +0.18 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.35 +0.14 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.89 +0.12 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.51 +0.11 26 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.26 +0.10 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.97 +0.10 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.71 +0.10 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.47 +0.09 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.23 +0.06 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.06 +0.06 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 0.90 +0.06 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.76 +0.05 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.64 +0.05 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.55 +0.07 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 +0.04 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 +0.03 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.02 29 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.59 - 31 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 4.34 +0.16 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.86 +0.14 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.41 +0.12 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.03 +0.11 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.69 +0.10 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.39 +0.09 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.13 +0.11 27 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 1.87 +0.09 27 0 8 0
29JUN27 14.00 C 0.00 0.00 0.00 1.63 +0.07 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.43 +0.07 27 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.25 +0.07 27 0 9 0
29JUN27 15.50 C 0.00 0.00 0.00 1.09 +0.07 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.94 +0.05 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.80 +0.04 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.70 +0.04 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.60 +0.04 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.54 +0.03 28 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.46 +0.02 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
TOTAL CALL 417 7,756 +261
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 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 224 0
29JUN26 13.50 P 0.11 0.11 0.11 0.13 -0.04 28 1 401 -1
29JUN26 14.00 P 0.27 0.27 0.26 0.28 -0.08 27 66 903 +23
29JUN26 14.50 P 0.00 0.00 0.00 0.52 -0.10 27 0 948 0
29JUN26 15.00 P 0.00 0.00 0.00 0.87 -0.12 27 0 511 0
29JUN26 15.50 P 0.00 0.00 0.00 1.28 -0.14 27 0 445 0
29JUN26 16.00 P 0.00 0.00 0.00 1.74 -0.15 27 0 403 0
29JUN26 16.50 P 0.00 0.00 0.00 2.27 -0.14 39 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.76 -0.19 43 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.26 -0.18 49 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.75 -0.19 51 0 30 0
29JUN26 18.50 P 0.00 0.00 0.00 4.25 -0.18 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.75 -0.18 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.24 -0.19 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.74 -0.20 65 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.74 -0.19 73 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.73 -0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.73 -0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.73 -0.19 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.73 -0.19 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.74 -0.18 106 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.74 -0.18 111 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.74 -0.18 117 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 -0.01 28 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 100 0
30JUL26 13.00 P 0.25 0.25 0.25 0.26 -0.04 27 4 156 -4
30JUL26 13.50 P 0.45 0.45 0.45 0.44 -0.06 27 15 251 -15
30JUL26 14.00 P 0.00 0.00 0.00 0.68 -0.09 27 0 187 0
30JUL26 14.50 P 0.99 0.99 0.99 0.99 -0.16 26 2 168 -2
30JUL26 15.00 P 0.00 0.00 0.00 1.39 -0.12 28 0 160 0
30JUL26 15.50 P 0.00 0.00 0.00 1.81 -0.12 28 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 2.25 -0.14 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.71 -0.17 25 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.19 -0.17 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.68 -0.17 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.15 -0.19 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.66 -0.17 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.14 -0.19 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.66 -0.17 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.16 -0.16 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 25 0
28AUG26 12.50 P 0.00 0.00 0.00 0.25 -0.02 29 0 22 0
28AUG26 13.00 P 0.00 0.00 0.00 0.39 -0.04 28 0 4 0
28AUG26 13.50 P 0.00 0.00 0.00 0.59 -0.05 28 0 14 0
28AUG26 14.00 P 0.00 0.00 0.00 0.84 -0.07 28 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 1.13 -0.09 28 0 32 0
28AUG26 15.00 P 0.00 0.00 0.00 1.47 -0.13 27 0 134 0
28AUG26 15.50 P 0.00 0.00 0.00 1.91 -0.11 29 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 2.31 -0.12 28 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.75 -0.16 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.22 -0.16 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.68 -0.18 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.15 -0.20 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.66 -0.18 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.14 -0.19 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.66 -0.17 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.16 -0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 3 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 17 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 -0.02 28 0 123 0
29SEP26 12.50 P 0.00 0.00 0.00 0.32 -0.03 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 -0.04 28 0 105 0
29SEP26 13.50 P 0.00 0.00 0.00 0.68 -0.06 27 0 187 0
29SEP26 14.00 P 0.00 0.00 0.00 0.93 -0.07 27 0 140 0
29SEP26 14.50 P 0.00 0.00 0.00 1.22 -0.08 27 0 221 0
29SEP26 15.00 P 0.00 0.00 0.00 1.55 -0.14 26 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 1.97 -0.11 28 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 2.37 -0.11 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.80 -0.12 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.25 -0.13 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.70 -0.16 23 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.18 -0.17 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.67 -0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.15 -0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.66 -0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.16 -0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.13 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.13 -0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.14 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.13 -0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.12 -0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.12 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.12 -0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.11 -0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.03 28 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 -0.06 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.53 -0.05 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 -0.07 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 -0.07 28 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.19 -0.09 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.48 -0.10 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.80 -0.12 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.16 -0.11 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.54 -0.12 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.94 -0.13 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.36 -0.14 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.81 -0.14 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.27 -0.14 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.74 -0.14 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.22 -0.14 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.70 -0.15 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.19 -0.15 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.18 -0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.18 -0.15 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.18 -0.14 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.17 -0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.17 -0.15 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 -0.02 28 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 -0.03 28 0 67 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 -0.04 28 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 -0.04 28 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 -0.05 28 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 -0.06 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.45 -0.07 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.69 -0.08 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.01 -0.08 28 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.36 -0.10 28 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.74 -0.10 29 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 3.13 -0.11 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.54 -0.11 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.96 -0.12 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.40 -0.12 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.85 -0.12 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.30 -0.12 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.76 -0.12 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.22 -0.13 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.18 -0.15 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.16 - 28 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.39 -0.03 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.87 -0.03 28 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.06 -0.08 28 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.30 -0.08 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.55 -0.11 28 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 1.86 -0.10 28 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 2.17 -0.12 28 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 2.51 -0.13 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.87 -0.13 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.28 -0.11 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.68 -0.11 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.09 -0.11 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.51 -0.11 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.94 -0.12 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.38 -0.12 30 0 0 0
TOTAL PUT 88 9,304 +1
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$ 5.06
29JUN26 4.10 C 0.00 0.00 0.00 0.98 0.00 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.88 0.00 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.68 -0.01 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.50 0.00 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 0.00 33 0 17 0
29JUN26 4.90 C 0.25 0.25 0.25 0.26 -0.01 31 4 6 +4
29JUN26 5.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 27 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.01 30 0 545 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 324 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 35 0 378 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 548 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 191 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.98 -0.01 41 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.88 -0.01 37 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.80 0.00 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.70 -0.01 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.61 -0.01 36 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.52 -0.02 34 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.44 -0.02 33 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.25 -0.01 33 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.14 -0.01 32 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.08 0.00 33 0 84 0
30JUL26 5.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 60 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 33 0 13 0
30JUL26 6.25 C 0.02 0.02 0.02 0.01 0.00 33 15 136 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 42 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.00 0.00 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.90 0.00 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.81 0.00 39 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.71 -0.01 35 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.63 -0.01 35 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.55 -0.01 35 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.41 -0.01 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.29 -0.02 32 0 31 0
28AUG26 5.25 C 0.00 0.00 0.00 0.19 -0.01 32 0 82 0
28AUG26 5.50 C 0.00 0.00 0.00 0.13 0.00 33 0 56 0
28AUG26 5.75 C 0.00 0.00 0.00 0.08 0.00 33 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 0.00 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 -0.01 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 -0.01 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 -0.01 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 -0.01 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 -0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 0.00 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 0.00 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 -0.01 32 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.01 32 0 512 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 0.00 34 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 0.00 33 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 0.00 34 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 34 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 34 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 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 1.02 -0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 -0.01 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 -0.01 32 0 0 0
30DEC26 4.50 C 0.75 0.75 0.75 0.73 -0.02 32 1 1 +1
30DEC26 4.60 C 0.69 0.69 0.69 0.67 -0.02 32 1 1 +1
30DEC26 4.70 C 0.00 0.00 0.00 0.62 -0.01 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 -0.01 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 0.00 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 35 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 39 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 1.06 -0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.99 -0.01 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.92 -0.02 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.86 -0.02 30 0 0 0
30MAR27 4.50 C 0.82 0.82 0.82 0.81 -0.01 31 2 2 +2
30MAR27 4.60 C 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.69 -0.02 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.59 -0.03 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.45 -0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.37 -0.02 31 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 0.00 32 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 0.00 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 -0.01 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 0.00 32 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 1.13 -0.01 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.07 0.00 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.00 -0.01 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.94 -0.01 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.88 -0.02 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.84 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.73 -0.02 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.68 -0.02 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.39 -0.01 31 0 0 0
29JUN27 6.00 C 0.33 0.33 0.33 0.32 -0.01 31 2 2 +2
29JUN27 6.25 C 0.00 0.00 0.00 0.28 0.00 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.01 31 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
TOTAL CALL 25 6,491 +10
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 0.01 0.01 0.01 0.02 0.00 35 1 10 +1
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 31 0 47 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.01 33 0 117 0
29JUN26 4.90 P 0.09 0.09 0.09 0.09 -0.01 30 45 30 -45
29JUN26 5.00 P 0.00 0.00 0.00 0.14 0.00 32 1 163 0
29JUN26 5.25 P 0.26 0.26 0.26 0.28 0.00 32 16 222 -14
29JUN26 5.50 P 0.00 0.00 0.00 0.48 +0.01 34 0 45 0
29JUN26 5.75 P 0.00 0.00 0.00 0.71 +0.01 38 0 225 0
29JUN26 6.00 P 0.00 0.00 0.00 0.94 -0.01 0 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 1.19 0.00 0 0 166 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 +0.01 0 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 +0.02 0 0 270 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 +0.01 0 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.44 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.94 +0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.19 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.44 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.69 +0.01 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 32 0 8 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30JUL26 4.40 P 0.06 0.06 0.06 0.06 0.00 32 15 31 +15
30JUL26 4.50 P 0.08 0.08 0.08 0.09 +0.01 33 4 34 +4
30JUL26 4.60 P 0.00 0.00 0.00 0.11 0.00 31 0 17 0
30JUL26 4.70 P 0.14 0.14 0.14 0.15 +0.01 32 15 25 +15
30JUL26 4.80 P 0.00 0.00 0.00 0.18 0.00 31 0 39 0
30JUL26 4.90 P 0.00 0.00 0.00 0.23 +0.01 31 0 21 0
30JUL26 5.00 P 0.29 0.29 0.29 0.28 0.00 30 1 58 0
30JUL26 5.25 P 0.00 0.00 0.00 0.46 +0.01 33 0 88 0
30JUL26 5.50 P 0.00 0.00 0.00 0.66 +0.01 34 0 54 0
30JUL26 5.75 P 0.00 0.00 0.00 0.86 -0.01 30 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.11 +0.03 36 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.59 +0.01 35 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.58 +0.01 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 +0.01 34 0 2 0
28AUG26 4.50 P 0.00 0.00 0.00 0.13 0.00 32 0 5 0
28AUG26 4.60 P 0.00 0.00 0.00 0.16 0.00 32 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.20 0.00 32 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.25 +0.02 33 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.30 +0.01 33 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.35 +0.02 32 0 56 0
28AUG26 5.25 P 0.00 0.00 0.00 0.51 +0.01 33 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.68 -0.01 31 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.90 +0.01 33 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.12 +0.01 33 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.34 0.00 27 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.59 +0.01 30 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.82 -0.01 0 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.01 34 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 0.00 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 0.00 33 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.02 34 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 0.00 32 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 0.00 32 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 +0.02 33 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.54 0.00 31 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.73 +0.02 33 0 576 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 0.00 33 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 0.00 32 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.37 +0.01 33 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.60 +0.01 32 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.84 +0.01 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.08 0.00 0 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 +0.01 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 0.00 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.83 +0.01 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.08 +0.01 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.57 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.82 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.32 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.57 +0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.82 +0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 0.00 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 0.00 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 +0.01 32 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 +0.01 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 +0.02 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.00 +0.01 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.20 +0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 +0.01 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 +0.02 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 +0.02 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.10 +0.02 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 +0.02 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 +0.01 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.83 +0.02 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.08 +0.02 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.33 +0.02 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.58 +0.02 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.83 +0.02 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 -0.01 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 0.00 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 -0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 -0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 0.00 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 0.00 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.01 33 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 0.00 32 0 11 0
30MAR27 5.25 P 0.00 0.00 0.00 0.73 0.00 32 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.90 0.00 33 0 49 0
30MAR27 5.75 P 0.00 0.00 0.00 1.08 0.00 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.28 0.00 33 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.49 0.00 34 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.71 0.00 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.93 +0.01 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.15 0.00 35 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.38 -0.01 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.61 +0.01 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.85 0.00 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.09 0.00 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.34 +0.01 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.58 +0.01 28 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.83 +0.01 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.31 0.00 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.35 0.00 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 0.00 32 0 6 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 +0.01 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 0.00 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 +0.01 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.79 0.00 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.96 0.00 32 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.14 +0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.33 +0.01 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.53 0.00 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.74 0.00 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.96 +0.01 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.18 0.00 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.40 0.00 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.63 -0.04 34 0 0 0
TOTAL PUT 98 6,091 -24
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$ 177.50
29JUN26 100.00 C 0.00 0.00 0.00 78.72 -0.69 135 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 75.90 -1.01 121 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 72.50 -2.32 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 71.10 -0.81 117 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 68.40 -1.01 107 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 66.22 -0.69 111 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 63.62 -0.79 104 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 61.21 -0.70 101 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 58.70 -0.73 97 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 56.19 -0.72 92 0 0 0
29JUN26 125.00 C 53.60 53.60 52.75 53.68 -0.72 88 120 0 0
29JUN26 127.50 C 0.00 0.00 0.00 51.22 -0.69 84 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 48.74 -0.67 81 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 45.01 -1.90 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 43.69 -0.67 72 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 41.28 -0.58 69 0 50 0
29JUN26 140.00 C 0.00 0.00 0.00 38.45 -0.91 59 0 28 0
29JUN26 142.50 C 40.00 40.00 40.00 36.57 -0.83 66 3 125 0
29JUN26 145.00 C 0.00 0.00 0.00 33.96 -1.07 60 0 57 0
29JUN26 147.50 C 0.00 0.00 0.00 30.94 -1.75 48 0 964 0
29JUN26 150.00 C 30.61 30.61 30.61 28.88 -1.31 51 3 4,204 -3
29JUN26 152.50 C 31.00 31.00 31.00 26.68 -1.49 51 3 6,045 -3
29JUN26 155.00 C 0.00 0.00 0.00 24.31 -0.91 48 0 18,548 0
29JUN26 157.50 C 21.12 21.12 21.12 21.23 -2.67 38 1 4,432 -1
29JUN26 160.00 C 23.00 23.00 19.90 19.25 -1.96 40 16 4,192 -5
29JUN26 162.50 C 21.00 21.00 21.00 17.37 -1.96 41 1 24,946 0
29JUN26 165.00 C 15.00 15.00 15.00 15.59 -1.95 42 1 52,290 -1
29JUN26 167.50 C 0.00 0.00 0.00 13.91 -1.93 42 0 1,792 0
29JUN26 170.00 C 15.50 15.50 13.99 12.34 -1.90 43 5 5,959 -1
29JUN26 172.50 C 13.16 13.16 12.00 10.88 -1.86 43 12 5,309 -2
29JUN26 175.00 C 14.00 14.00 9.15 9.54 -1.80 43 286 2,156 +32
29JUN26 177.50 C 12.50 12.50 8.11 8.31 -1.75 43 296 4,699 -44
29JUN26 180.00 C 10.13 12.00 7.02 7.20 -1.67 44 731 13,164 -138
29JUN26 182.50 C 10.01 10.01 6.66 6.25 -1.66 44 743 6,458 +63
29JUN26 185.00 C 6.90 9.50 5.57 5.57 -1.33 45 1,457 5,761 +657
29JUN26 187.50 C 8.68 8.68 5.08 4.79 -1.49 46 151 1,109 -44
29JUN26 190.00 C 7.00 7.57 4.38 4.05 -1.39 46 296 4,705 -27
29JUN26 192.50 C 5.97 5.97 4.47 3.41 -1.28 46 203 2,370 -52
29JUN26 195.00 C 6.02 6.02 3.64 2.85 -1.17 45 246 2,301 +38
29JUN26 197.50 C 3.43 4.59 3.36 2.37 -1.06 45 610 2,338 +363
29JUN26 200.00 C 4.68 5.00 2.85 1.96 -0.96 45 339 9,028 +7
29JUN26 205.00 C 3.70 3.70 2.50 1.31 -0.77 45 157 1,323 +66
29JUN26 210.00 C 2.28 2.82 1.90 0.86 -0.60 45 463 3,428 +384
29JUN26 215.00 C 2.00 2.15 1.50 0.56 -0.45 45 107 960 +4
29JUN26 220.00 C 2.10 2.10 1.28 0.35 -0.33 45 129 3,877 +21
29JUN26 225.00 C 1.90 1.90 1.09 0.22 -0.24 45 207 1,213 -23
29JUN26 230.00 C 1.40 1.44 0.88 0.13 -0.17 45 143 3,870 +49
29JUN26 235.00 C 1.13 1.13 1.13 0.08 -0.12 45 15 1,716 0
29JUN26 240.00 C 0.90 0.90 0.77 0.05 -0.08 45 22 4,261 -18
29JUN26 245.00 C 0.55 0.55 0.55 0.03 -0.05 45 9 569 +9
29JUN26 250.00 C 0.69 0.69 0.51 0.02 -0.03 46 36 2,090 +4
29JUN26 255.00 C 0.51 0.51 0.51 0.01 -0.03 46 30 524 -30
29JUN26 260.00 C 0.40 0.40 0.40 0.01 -0.01 48 5 561 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
29JUN26 270.00 C 0.51 0.51 0.51 0.01 0.00 52 30 975 +30
29JUN26 275.00 C 0.43 0.43 0.43 0.01 0.00 54 50 221 +50
29JUN26 280.00 C 0.45 0.45 0.45 0.01 0.00 56 80 103 +2
29JUN26 285.00 C 0.28 0.28 0.28 0.01 0.00 58 1 46 -1
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,287 0
29JUN26 310.00 C 0.10 0.10 0.10 0.01 0.00 67 160 300 -30
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 71 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 74 0 261 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 77 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29JUN26 360.00 C 0.08 0.08 0.08 0.01 0.00 84 100 114 +100
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 86 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 89 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 95 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 97 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 100 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 105 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 107 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 58.73 -1.26 61 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 56.23 -1.33 58 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 53.68 -0.72 54 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 51.22 -1.53 52 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 48.76 -0.66 50 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 46.36 -0.67 49 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 44.01 -0.44 48 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 41.78 -0.45 48 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 39.17 -0.80 44 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 36.79 -1.05 43 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 34.62 -1.14 43 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 31.97 -1.76 39 0 346 0
30JUL26 150.00 C 0.00 0.00 0.00 30.00 -1.75 40 0 1,163 0
30JUL26 152.50 C 0.00 0.00 0.00 28.10 -1.73 41 0 2,080 0
30JUL26 155.00 C 0.00 0.00 0.00 26.26 -1.72 42 0 1,939 0
30JUL26 157.50 C 0.00 0.00 0.00 24.49 -1.69 43 0 1,678 0
30JUL26 160.00 C 26.00 26.00 23.35 22.78 -1.68 43 40 2,821 +10
30JUL26 162.50 C 0.00 0.00 0.00 21.15 -1.65 44 0 1,522 0
30JUL26 165.00 C 21.21 21.21 21.21 19.60 -1.61 44 1 2,827 -1
30JUL26 167.50 C 0.00 0.00 0.00 18.11 -1.58 44 0 1,114 0
30JUL26 170.00 C 0.00 0.00 0.00 16.71 -1.54 44 0 2,227 0
30JUL26 172.50 C 0.00 0.00 0.00 15.38 -1.50 45 0 1,421 0
30JUL26 175.00 C 0.00 0.00 0.00 14.13 -1.45 45 0 2,375 0
30JUL26 177.50 C 14.06 14.06 13.24 12.95 -1.41 45 208 765 +99
30JUL26 180.00 C 13.22 14.41 12.32 11.84 -1.36 45 234 2,958 +52
30JUL26 182.50 C 13.05 13.05 11.01 10.83 -1.36 45 208 693 +40
30JUL26 185.00 C 12.89 12.89 10.08 10.08 -1.11 46 333 954 +138
30JUL26 187.50 C 11.29 11.96 9.66 9.22 -1.24 46 418 736 +168
30JUL26 190.00 C 11.40 11.40 8.83 8.51 -1.09 47 375 908 +25
30JUL26 192.50 C 10.38 10.38 8.00 7.81 -1.16 47 205 758 +157
30JUL26 195.00 C 8.22 9.43 7.33 7.06 -1.10 47 430 1,021 +253
30JUL26 197.50 C 8.93 8.93 7.80 6.37 -1.05 47 188 341 +177
30JUL26 200.00 C 7.68 7.68 6.72 5.74 -0.98 47 63 1,011 +2
30JUL26 205.00 C 6.89 6.89 5.94 4.63 -0.87 47 58 291 +58
30JUL26 210.00 C 4.66 4.66 4.66 3.71 -0.76 47 1 538 0
30JUL26 215.00 C 6.00 6.00 4.50 2.95 -0.67 47 41 60 +17
30JUL26 220.00 C 3.94 4.01 3.94 2.33 -0.58 47 32 115 0
30JUL26 225.00 C 4.00 4.00 3.70 1.84 -0.48 47 112 215 0
30JUL26 230.00 C 3.16 3.16 3.16 1.43 -0.42 47 30 186 +30
30JUL26 235.00 C 2.76 2.76 2.76 1.12 -0.34 47 30 84 -24
30JUL26 240.00 C 2.28 2.69 2.00 0.86 -0.29 47 115 470 +45
30JUL26 245.00 C 0.00 0.00 0.00 0.67 -0.23 47 0 353 0
30JUL26 250.00 C 0.00 0.00 0.00 0.51 -0.20 47 0 105 0
30JUL26 255.00 C 0.00 0.00 0.00 0.39 -0.16 47 0 180 0
30JUL26 260.00 C 1.30 1.36 1.30 0.30 -0.13 47 10 150 +5
30JUL26 265.00 C 0.00 0.00 0.00 0.22 -0.11 46 0 421 0
30JUL26 270.00 C 1.31 1.31 1.31 0.17 -0.08 47 2 988 0
28AUG26 127.50 C 0.00 0.00 0.00 52.96 -0.07 56 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 49.87 -0.81 49 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 47.46 -1.02 47 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 45.33 -0.99 47 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 43.44 -0.77 49 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 41.38 -0.84 49 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 39.18 -1.09 48 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 37.35 -1.04 48 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 35.34 -1.22 48 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 33.54 -1.24 48 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 31.71 -2.36 48 0 354 0
28AUG26 155.00 C 0.00 0.00 0.00 29.65 -2.70 47 0 597 0
28AUG26 157.50 C 0.00 0.00 0.00 28.34 -2.34 48 0 527 0
28AUG26 160.00 C 0.00 0.00 0.00 27.32 -1.75 50 0 1,166 0
28AUG26 162.50 C 0.00 0.00 0.00 25.02 -1.67 48 0 583 0
28AUG26 165.00 C 0.00 0.00 0.00 23.59 -1.65 48 0 915 0
28AUG26 167.50 C 23.80 23.80 23.80 22.22 -1.62 48 5 857 0
28AUG26 170.00 C 0.00 0.00 0.00 20.91 -1.59 48 0 5,817 0
28AUG26 172.50 C 0.00 0.00 0.00 19.66 -1.56 48 0 391 0
28AUG26 175.00 C 0.00 0.00 0.00 18.46 -1.53 49 0 286 0
28AUG26 177.50 C 0.00 0.00 0.00 17.32 -1.50 49 0 491 0
28AUG26 180.00 C 19.20 19.20 16.91 16.26 -1.44 49 105 1,071 -34
28AUG26 182.50 C 18.19 18.19 15.92 15.30 -1.33 49 113 450 +18
28AUG26 185.00 C 16.50 16.50 15.37 14.40 -1.25 50 37 542 +9
28AUG26 187.50 C 15.98 15.98 14.45 13.55 -1.22 50 90 283 0
28AUG26 190.00 C 14.32 15.29 13.57 12.77 -1.17 50 162 1,074 +59
28AUG26 192.50 C 13.38 14.19 13.25 12.04 -1.00 51 92 234 +54
28AUG26 195.00 C 12.44 13.58 12.41 11.35 -1.11 51 227 278 +192
28AUG26 197.50 C 12.21 12.83 11.30 10.61 -0.99 51 229 289 +183
28AUG26 200.00 C 10.91 11.45 10.91 9.95 -1.01 51 120 870 +120
28AUG26 205.00 C 10.00 10.78 10.00 8.60 -1.14 51 7 1 +1
29SEP26 100.00 C 0.00 0.00 0.00 78.72 -0.99 51 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 75.90 -1.41 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 72.83 -2.08 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 71.10 -1.42 39 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 68.40 -1.75 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 66.22 -1.59 39 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 63.62 -1.86 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 61.21 -2.01 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 60.11 -0.83 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 56.60 -2.10 38 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 54.40 -2.09 39 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 53.61 -0.70 50 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 50.19 -1.84 42 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 48.93 -1.01 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 47.18 -0.72 49 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 45.39 -0.42 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 43.17 -0.77 48 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 41.27 -0.87 48 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 39.63 -0.70 49 0 119 0
29SEP26 147.50 C 0.00 0.00 0.00 37.78 -0.82 49 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 35.21 -1.70 46 0 527 0
29SEP26 152.50 C 32.98 32.98 32.98 33.91 -1.37 47 1 1,708 0
29SEP26 155.00 C 0.00 0.00 0.00 32.29 -1.40 47 0 110 0
29SEP26 157.50 C 0.00 0.00 0.00 30.72 -2.42 48 0 208 0
29SEP26 160.00 C 0.00 0.00 0.00 29.22 -2.39 48 0 896 0
29SEP26 162.50 C 0.00 0.00 0.00 27.61 -1.61 47 0 541 0
29SEP26 165.00 C 0.00 0.00 0.00 26.25 -1.58 47 0 168 0
29SEP26 167.50 C 0.00 0.00 0.00 24.93 -1.56 48 0 225 0
29SEP26 170.00 C 0.00 0.00 0.00 23.66 -1.54 48 0 2,598 0
29SEP26 172.50 C 0.00 0.00 0.00 22.45 -1.50 48 0 528 0
29SEP26 175.00 C 0.00 0.00 0.00 21.28 -1.48 48 0 1,673 0
29SEP26 177.50 C 19.90 21.23 19.89 20.24 -1.37 48 720 993 +653
29SEP26 180.00 C 23.00 23.00 19.00 19.09 -1.42 48 612 801 +149
29SEP26 182.50 C 20.38 21.10 18.17 18.23 -1.22 49 195 598 +41
29SEP26 185.00 C 19.45 19.45 19.45 17.20 -1.24 49 16 339 +16
29SEP26 187.50 C 18.44 18.93 17.36 16.33 -1.14 49 68 312 +46
29SEP26 190.00 C 17.24 17.62 15.53 15.53 -1.09 49 405 1,140 +239
29SEP26 192.50 C 17.17 17.17 14.88 14.72 -1.08 49 23 146 +9
29SEP26 195.00 C 16.16 16.16 14.33 13.92 -1.11 49 59 133 +7
29SEP26 197.50 C 14.45 14.45 14.45 13.24 -1.01 50 16 193 +16
29SEP26 200.00 C 15.63 15.63 12.59 12.60 -0.96 50 105 1,182 -58
29SEP26 205.00 C 13.69 13.69 13.59 11.34 -0.94 50 32 143 -32
29SEP26 210.00 C 13.00 13.00 13.00 10.08 -1.05 51 15 647 +15
29SEP26 215.00 C 0.00 0.00 0.00 8.91 -1.02 50 1 218 -1
29SEP26 220.00 C 9.80 9.80 9.80 7.87 -0.94 50 5 500 -5
29SEP26 225.00 C 8.90 8.90 8.90 6.93 -0.88 50 10 178 -7
29SEP26 230.00 C 0.00 0.00 0.00 6.10 -0.82 50 0 1,127 0
29SEP26 235.00 C 0.00 0.00 0.00 5.36 -0.76 50 0 165 0
29SEP26 240.00 C 6.80 6.80 6.80 4.71 -0.69 50 1 934 0
29SEP26 245.00 C 0.00 0.00 0.00 4.13 -0.64 50 0 196 0
29SEP26 250.00 C 6.10 6.10 5.00 3.62 -0.58 50 26 514 +10
29SEP26 255.00 C 0.00 0.00 0.00 3.16 -0.54 50 0 351 0
29SEP26 260.00 C 5.37 5.37 5.37 2.77 -0.48 50 1 536 0
29SEP26 265.00 C 0.00 0.00 0.00 2.42 -0.44 50 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 2.11 -0.40 50 0 996 0
29SEP26 275.00 C 0.00 0.00 0.00 1.84 -0.37 50 0 533 0
29SEP26 280.00 C 2.82 2.82 2.82 1.60 -0.33 50 30 2,030 +30
29SEP26 285.00 C 2.62 2.62 2.62 1.40 -0.30 50 30 706 -30
29SEP26 290.00 C 3.48 3.48 2.68 1.21 -0.28 50 90 1,431 +60
29SEP26 295.00 C 2.73 2.73 2.73 1.06 -0.24 50 30 1,045 +30
29SEP26 300.00 C 2.70 2.70 2.70 0.92 -0.22 50 3 1,158 +1
29SEP26 310.00 C 0.00 0.00 0.00 0.69 -0.18 50 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.52 -0.15 50 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.39 -0.12 50 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.30 -0.09 50 0 42 0
29SEP26 350.00 C 0.00 0.00 0.00 0.22 -0.08 50 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.17 -0.06 50 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.13 -0.04 50 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 80.38 -0.89 50 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 78.07 -0.94 49 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 75.83 -0.93 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 73.62 -0.93 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 71.45 -0.91 49 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 69.72 -0.51 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 67.62 -0.46 51 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 65.13 -0.87 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 63.47 -0.47 50 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 61.39 -0.54 50 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 59.16 -0.80 49 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 57.48 -0.87 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 55.58 -0.54 49 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 53.72 -0.86 49 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 51.91 -0.85 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 49.84 -1.13 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 48.40 -0.85 49 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 46.72 -0.84 49 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 43.99 -2.24 46 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 42.41 -2.02 46 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 40.89 -2.00 47 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 40.39 -0.75 49 0 139 0
30DEC26 155.00 C 0.00 0.00 0.00 39.40 -0.51 50 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 38.02 -0.31 50 0 281 0
30DEC26 160.00 C 37.10 37.10 36.59 35.80 -1.18 48 5 1,813 +5
30DEC26 162.50 C 0.00 0.00 0.00 35.44 -0.23 50 0 487 0
30DEC26 165.00 C 36.50 36.50 36.50 33.67 -0.72 49 1 932 +1
30DEC26 167.50 C 0.00 0.00 0.00 32.91 -0.30 50 0 705 0
30DEC26 170.00 C 34.00 34.00 30.00 31.57 -1.63 50 51 1,736 0
30DEC26 172.50 C 0.00 0.00 0.00 30.61 -0.18 50 0 615 0
30DEC26 175.00 C 0.00 0.00 0.00 28.25 -1.42 48 0 766 0
30DEC26 177.50 C 27.23 28.23 27.23 26.75 -2.05 47 60 813 +60
30DEC26 180.00 C 29.80 29.80 26.23 25.62 -2.08 47 75 2,334 +64
30DEC26 182.50 C 0.00 0.00 0.00 25.61 -1.22 49 0 2,157 0
30DEC26 185.00 C 0.00 0.00 0.00 24.40 -1.30 49 0 255 0
30DEC26 187.50 C 0.00 0.00 0.00 23.54 -1.25 49 0 134 0
30DEC26 190.00 C 25.15 25.15 25.15 22.69 -1.22 49 10 1,256 0
30DEC26 192.50 C 0.00 0.00 0.00 21.81 -1.26 49 0 91 0
30DEC26 195.00 C 0.00 0.00 0.00 21.05 -1.20 49 0 367 0
30DEC26 197.50 C 0.00 0.00 0.00 20.47 -1.00 50 0 193 0
30DEC26 200.00 C 21.23 22.40 20.25 19.64 -1.05 50 26 795 -2
30DEC26 205.00 C 0.00 0.00 0.00 18.06 -1.24 50 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 16.61 -1.38 50 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 15.26 -1.50 50 0 124 0
30DEC26 220.00 C 17.00 17.00 15.20 14.02 -1.60 50 6 2,744 -1
30DEC26 225.00 C 0.00 0.00 0.00 12.87 -1.54 50 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 11.81 -1.48 49 0 200 0
30DEC26 235.00 C 0.00 0.00 0.00 10.83 -1.42 49 0 338 0
30DEC26 240.00 C 0.00 0.00 0.00 9.93 -1.36 49 0 1,543 0
30DEC26 245.00 C 0.00 0.00 0.00 9.10 -1.30 49 0 1,344 0
30DEC26 250.00 C 10.80 11.00 10.80 8.34 -1.24 49 12 587 +2
30DEC26 255.00 C 0.00 0.00 0.00 7.64 -1.18 49 0 227 0
30DEC26 260.00 C 0.00 0.00 0.00 6.99 -1.13 49 0 138 0
30DEC26 265.00 C 0.00 0.00 0.00 6.40 -1.08 49 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 5.86 -1.02 49 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 5.36 -0.97 49 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 4.91 -0.92 49 0 473 0
30DEC26 285.00 C 0.00 0.00 0.00 4.49 -0.87 49 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 4.11 -0.82 49 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 3.76 -0.78 49 0 266 0
30DEC26 300.00 C 0.00 0.00 0.00 3.44 -0.74 49 0 1,604 0
30DEC26 310.00 C 0.00 0.00 0.00 2.88 -0.65 49 0 212 0
30DEC26 320.00 C 0.00 0.00 0.00 2.41 -0.58 49 0 1,251 0
30DEC26 330.00 C 0.00 0.00 0.00 2.02 -0.51 49 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 1.69 -0.45 49 0 363 0
30DEC26 350.00 C 3.28 3.28 3.28 1.41 -0.41 49 50 299 +30
30MAR27 120.00 C 0.00 0.00 0.00 66.89 -1.10 51 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 65.03 -0.46 50 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 63.21 -0.45 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 61.39 -0.49 50 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 59.64 +0.65 50 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 57.93 -0.49 50 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 56.26 -0.49 50 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 54.76 -0.35 50 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 53.48 -0.03 51 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 52.12 +0.16 51 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 50.00 -0.44 50 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 48.96 +0.01 51 0 1,401 0
30MAR27 150.00 C 50.00 51.00 50.00 46.28 -0.44 48 501 1,821 +81
30MAR27 152.50 C 0.00 0.00 0.00 45.89 -0.66 50 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 44.71 -0.43 50 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 43.40 -0.41 50 0 1,111 0
30MAR27 160.00 C 0.00 0.00 0.00 42.12 -0.44 50 0 1,407 0
30MAR27 162.50 C 0.00 0.00 0.00 40.98 -0.30 51 0 348 0
30MAR27 165.00 C 43.00 43.00 39.00 39.34 -0.71 50 6 137 +1
30MAR27 167.50 C 0.00 0.00 0.00 38.52 -0.25 50 0 123 0
30MAR27 170.00 C 36.60 36.60 36.60 37.34 -1.03 50 3 247 -3
30MAR27 172.50 C 0.00 0.00 0.00 35.98 -0.56 50 0 301 0
30MAR27 175.00 C 33.50 33.50 33.50 33.99 -1.47 49 3 457 +3
30MAR27 177.50 C 0.00 0.00 0.00 32.41 -2.03 48 0 399 0
30MAR27 180.00 C 33.42 33.42 32.27 32.27 -1.15 49 30 479 +30
30MAR27 182.50 C 0.00 0.00 0.00 30.43 -0.91 48 0 1,171 0
30MAR27 185.00 C 0.00 0.00 0.00 29.48 -1.75 48 0 1,199 0
30MAR27 187.50 C 0.00 0.00 0.00 28.70 -1.73 48 0 230 0
30MAR27 190.00 C 0.00 0.00 0.00 27.77 -1.76 48 0 673 0
30MAR27 192.50 C 0.00 0.00 0.00 27.11 -1.54 49 0 218 0
30MAR27 195.00 C 0.00 0.00 0.00 26.18 -1.66 48 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 26.17 -0.83 50 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 24.98 -1.24 49 0 261 0
30MAR27 205.00 C 0.00 0.00 0.00 23.58 -1.14 49 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 21.64 -1.80 49 0 19 0
30MAR27 215.00 C 21.00 22.10 21.00 21.28 -0.70 50 9 150 +3
30MAR27 220.00 C 0.00 0.00 0.00 19.94 -0.67 50 0 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 18.68 -0.63 50 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 17.50 -0.60 50 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 16.39 -0.57 50 0 25 0
30MAR27 240.00 C 0.00 0.00 0.00 15.36 -0.53 50 0 154 0
30MAR27 245.00 C 0.00 0.00 0.00 14.38 -0.51 50 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 13.47 -0.48 50 0 235 0
30MAR27 255.00 C 0.00 0.00 0.00 12.62 -0.45 50 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 11.82 -0.07 50 0 20 0
30MAR27 265.00 C 0.00 0.00 0.00 11.07 -0.06 50 0 215 0
30MAR27 270.00 C 0.00 0.00 0.00 10.36 -0.07 50 0 1,066 0
30MAR27 275.00 C 13.00 13.00 11.90 9.71 -0.36 50 81 326 -51
29JUN27 140.00 C 0.00 0.00 0.00 55.58 -0.11 50 0 2 0
29JUN27 142.50 C 0.00 0.00 0.00 54.12 -1.30 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 53.62 -0.37 51 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 52.28 -0.33 51 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 49.98 -1.23 50 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 49.57 -0.32 51 0 0 0
29JUN27 155.00 C 48.90 48.90 48.90 48.29 -0.61 51 10 21 +10
29JUN27 157.50 C 0.00 0.00 0.00 47.03 -0.31 51 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 45.82 -0.29 51 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 44.65 -0.28 51 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 43.55 -0.21 51 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 42.27 -0.39 51 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 41.27 -0.29 51 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 39.58 -1.18 50 0 29 0
29JUN27 175.00 C 0.00 0.00 0.00 38.42 -1.31 50 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 37.40 -1.31 50 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 36.49 -1.31 50 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 35.57 -1.28 50 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 34.67 -1.27 50 0 44 0
29JUN27 187.50 C 0.00 0.00 0.00 33.81 -1.24 50 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 32.96 -1.23 51 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 32.14 -1.21 51 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 31.35 -1.18 51 0 1 0
29JUN27 197.50 C 32.07 32.07 32.07 30.58 -1.16 51 30 30 +30
29JUN27 200.00 C 0.00 0.00 0.00 29.99 -0.99 51 0 0 0
29JUN27 205.00 C 30.88 30.88 30.88 28.26 -1.21 51 1 1 +1
TOTAL CALL 15,052 351,722 +4,762
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 68 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 0.00 0.00 0.00 0.01 -0.01 46 0 954 0
29JUN26 127.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 1,298 0
29JUN26 130.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 3,345 0
29JUN26 132.50 P 0.20 0.20 0.20 0.04 -0.03 45 1 1,596 -1
29JUN26 135.00 P 0.26 0.26 0.26 0.07 -0.03 46 8 2,592 -8
29JUN26 137.50 P 0.25 0.28 0.25 0.10 -0.05 45 57 2,039 -57
29JUN26 140.00 P 0.29 0.34 0.27 0.15 -0.07 45 98 2,920 -47
29JUN26 142.50 P 0.00 0.00 0.00 0.23 -0.09 45 0 3,619 0
29JUN26 145.00 P 0.44 0.48 0.37 0.34 -0.10 45 57 7,248 -5
29JUN26 147.50 P 0.58 0.58 0.43 0.48 -0.10 45 130 7,065 -119
29JUN26 150.00 P 0.60 0.66 0.55 0.67 -0.11 45 202 26,954 -168
29JUN26 152.50 P 0.84 0.88 0.84 0.87 -0.16 44 27 12,429 +18
29JUN26 155.00 P 0.80 1.19 0.80 1.17 -0.18 44 134 7,973 +76
29JUN26 157.50 P 1.10 1.47 1.10 1.52 -0.19 44 664 40,741 -296
29JUN26 160.00 P 1.50 2.00 1.40 1.99 -0.20 44 328 80,975 -59
29JUN26 162.50 P 1.80 2.51 1.80 2.53 -0.20 44 897 71,882 +54
29JUN26 165.00 P 2.50 3.30 2.32 3.15 -0.20 44 597 4,428 +441
29JUN26 167.50 P 3.20 4.00 2.97 3.92 -0.17 44 566 2,554 -364
29JUN26 170.00 P 3.45 5.09 3.20 4.90 +0.02 45 585 5,567 -236
29JUN26 172.50 P 5.42 6.24 4.50 5.89 -0.05 45 347 2,956 -25
29JUN26 175.00 P 6.49 7.50 5.52 7.24 +0.11 46 553 2,991 -71
29JUN26 177.50 P 7.60 9.00 6.80 8.47 -0.01 46 291 3,585 -58
29JUN26 180.00 P 8.21 10.50 8.00 9.91 +0.12 46 340 10,265 -130
29JUN26 182.50 P 9.13 11.56 9.13 11.40 +0.17 47 802 1,474 +411
29JUN26 185.00 P 11.39 13.37 10.99 13.04 +0.29 47 617 2,053 +97
29JUN26 187.50 P 0.00 0.00 0.00 14.77 +0.38 47 0 877 0
29JUN26 190.00 P 16.12 17.68 16.12 16.60 +0.48 48 13 3,145 -9
29JUN26 192.50 P 0.00 0.00 0.00 18.55 +0.60 48 0 2,046 0
29JUN26 195.00 P 19.00 19.00 18.50 20.54 +0.69 49 2 650 -2
29JUN26 197.50 P 0.00 0.00 0.00 22.67 +0.82 50 0 454 0
29JUN26 200.00 P 24.52 26.00 21.70 24.81 +0.91 50 11 4,962 -1
29JUN26 205.00 P 0.00 0.00 0.00 29.34 +1.12 53 0 1,855 0
29JUN26 210.00 P 0.00 0.00 0.00 34.06 +1.30 56 1 1,097 -1
29JUN26 215.00 P 0.00 0.00 0.00 38.93 +1.45 60 0 1,041 0
29JUN26 220.00 P 40.35 40.35 40.35 43.91 +1.58 65 1 2,074 0
29JUN26 225.00 P 46.30 46.30 45.57 47.66 +0.37 50 50 1,213 +50
29JUN26 230.00 P 0.00 0.00 0.00 52.76 +0.44 56 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 58.14 +0.74 68 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 62.81 +0.42 65 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 67.50 +0.23 0 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 72.50 +0.58 0 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 77.69 +0.86 71 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 82.50 +0.84 0 0 136 0
29JUN26 265.00 P 0.00 0.00 0.00 87.50 +0.90 0 0 657 0
29JUN26 270.00 P 0.00 0.00 0.00 92.50 +0.96 0 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 97.50 +1.01 0 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 102.50 +1.06 0 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 107.50 +1.10 0 0 209 0
29JUN26 290.00 P 112.85 112.85 112.85 112.50 +1.15 0 1 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 117.50 +1.18 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 122.50 +1.36 0 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 132.50 +1.29 0 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 142.50 +1.35 0 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 152.50 +1.39 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 162.50 +1.43 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 172.50 +1.46 0 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 182.50 +1.50 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 192.50 +1.53 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 202.50 +1.56 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 212.50 +1.59 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 222.50 +1.62 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 232.50 +1.63 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 242.50 +1.66 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 252.50 +1.68 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 262.50 +1.71 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 272.50 +1.73 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 637 0
30JUL26 122.50 P 0.00 0.00 0.00 0.20 -0.02 46 0 297 0
30JUL26 125.00 P 0.00 0.00 0.00 0.28 -0.02 47 0 1,406 0
30JUL26 127.50 P 0.00 0.00 0.00 0.37 -0.02 47 0 762 0
30JUL26 130.00 P 0.70 0.74 0.70 0.50 -0.02 47 18 538 -5
30JUL26 132.50 P 0.00 0.00 0.00 0.64 -0.02 47 0 553 0
30JUL26 135.00 P 1.00 1.00 0.95 0.83 -0.03 47 9 864 -5
30JUL26 137.50 P 1.15 1.19 1.12 1.04 -0.02 47 53 1,258 0
30JUL26 140.00 P 1.29 1.39 1.29 1.32 -0.02 47 50 1,704 -28
30JUL26 142.50 P 0.00 0.00 0.00 1.60 -0.02 47 0 1,980 0
30JUL26 145.00 P 1.66 1.92 1.66 1.95 -0.02 47 65 2,448 +51
30JUL26 147.50 P 2.18 2.18 2.14 2.34 +0.02 47 32 2,137 +30
30JUL26 150.00 P 2.10 2.80 2.10 2.77 -0.01 46 95 6,699 +36
30JUL26 152.50 P 3.16 3.16 2.90 3.27 +0.03 46 11 3,221 -3
30JUL26 155.00 P 3.10 3.65 3.10 3.87 +0.09 46 14 2,015 -1
30JUL26 157.50 P 3.95 4.57 3.95 4.57 +0.17 46 71 2,502 +63
30JUL26 160.00 P 4.24 5.25 4.24 5.24 +0.08 46 236 2,806 +192
30JUL26 162.50 P 5.99 6.20 5.84 6.10 +0.14 46 344 1,512 +293
30JUL26 165.00 P 6.45 7.05 5.84 7.01 +0.13 46 208 1,184 +113
30JUL26 167.50 P 7.38 7.81 6.87 8.06 +0.10 47 171 1,100 +111
30JUL26 170.00 P 8.05 9.39 7.90 9.20 +0.14 47 171 1,682 +76
30JUL26 172.50 P 9.22 10.32 9.22 10.42 +0.27 47 213 552 +71
30JUL26 175.00 P 10.42 11.97 9.95 11.72 +0.32 48 411 474 +54
30JUL26 177.50 P 11.69 13.00 11.22 12.98 +0.32 48 69 780 +8
30JUL26 180.00 P 13.49 15.00 12.37 14.44 +0.46 48 570 977 +128
30JUL26 182.50 P 15.17 15.36 13.70 15.90 +0.46 48 413 457 +55
30JUL26 185.00 P 15.23 15.23 15.23 17.43 +0.53 48 15 244 0
30JUL26 187.50 P 0.00 0.00 0.00 19.09 +0.62 48 0 58 0
30JUL26 190.00 P 0.00 0.00 0.00 20.75 +0.62 49 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 22.52 +0.73 49 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 24.36 +0.79 49 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 26.21 +0.79 49 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 28.18 +0.91 50 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 32.21 +0.98 50 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 36.48 +1.14 52 0 11 0
30JUL26 215.00 P 0.00 0.00 0.00 40.88 +1.23 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 45.43 +1.31 54 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 50.12 +1.44 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 54.88 +1.47 58 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 59.77 +1.58 61 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 64.71 +1.63 63 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 68.43 +0.41 56 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 73.15 +0.13 56 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 78.34 +0.53 60 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 83.75 +1.12 67 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 87.83 +0.70 58 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 92.89 +0.56 62 0 750 0
28AUG26 127.50 P 0.00 0.00 0.00 1.46 -0.05 51 0 198 0
28AUG26 130.00 P 1.81 1.81 1.81 1.76 -0.05 51 5 92 0
28AUG26 132.50 P 0.00 0.00 0.00 2.06 -0.05 51 0 174 0
28AUG26 135.00 P 2.25 2.25 2.25 2.47 -0.01 51 1 794 -1
28AUG26 137.50 P 0.00 0.00 0.00 2.87 +0.01 51 0 553 0
28AUG26 140.00 P 0.00 0.00 0.00 3.29 +0.02 51 0 955 0
28AUG26 142.50 P 0.00 0.00 0.00 3.77 +0.02 50 0 1,154 0
28AUG26 145.00 P 4.28 4.30 4.26 4.31 +0.04 50 3 857 -2
28AUG26 147.50 P 0.00 0.00 0.00 4.90 +0.04 50 0 542 0
28AUG26 150.00 P 5.16 5.58 4.86 5.58 +0.08 50 16 1,329 +16
28AUG26 152.50 P 0.00 0.00 0.00 6.30 +0.10 50 0 765 0
28AUG26 155.00 P 6.72 6.96 6.72 7.06 +0.10 50 7 769 0
28AUG26 157.50 P 7.54 7.84 6.92 7.91 +0.11 50 84 935 +50
28AUG26 160.00 P 0.00 0.00 0.00 8.84 +0.13 50 0 2,140 0
28AUG26 162.50 P 9.74 9.74 9.30 9.83 +0.09 50 93 1,212 +32
28AUG26 165.00 P 10.06 10.91 9.60 10.90 +0.12 51 719 1,720 +659
28AUG26 167.50 P 10.62 11.87 10.62 12.06 +0.17 51 123 757 +81
28AUG26 170.00 P 11.20 12.78 11.20 13.28 +0.22 51 22 872 +20
28AUG26 172.50 P 13.26 13.26 13.26 14.56 +0.27 51 14 659 +14
28AUG26 175.00 P 14.60 15.46 14.60 15.88 +0.28 52 41 356 +11
28AUG26 177.50 P 16.85 16.85 15.35 17.24 +0.23 52 92 755 +30
28AUG26 180.00 P 17.62 18.58 17.50 18.73 +0.37 52 176 276 +37
28AUG26 182.50 P 18.98 19.44 18.98 20.21 +0.36 52 41 71 +25
28AUG26 185.00 P 0.00 0.00 0.00 21.70 +0.36 52 0 100 0
28AUG26 187.50 P 0.00 0.00 0.00 23.28 +0.45 52 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 24.96 +0.52 52 0 57 0
28AUG26 192.50 P 0.00 0.00 0.00 26.64 +0.52 53 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 28.33 +0.52 53 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 30.14 +0.64 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 32.01 +0.70 53 0 2 0
28AUG26 205.00 P 0.00 0.00 0.00 35.75 +0.70 54 0 0 0
29SEP26 100.00 P 0.82 0.82 0.82 0.28 -0.01 50 100 663 0
29SEP26 102.50 P 0.00 0.00 0.00 0.36 -0.02 50 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.46 -0.02 50 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 0.57 -0.03 50 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 0.72 -0.02 50 0 826 0
29SEP26 112.50 P 0.00 0.00 0.00 0.86 -0.02 50 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.06 -0.03 50 0 371 0
29SEP26 117.50 P 0.00 0.00 0.00 1.27 -0.03 50 0 162 0
29SEP26 120.00 P 1.78 1.79 1.78 1.51 -0.03 50 7 281 +3
29SEP26 122.50 P 0.00 0.00 0.00 1.81 -0.03 50 0 197 0
29SEP26 125.00 P 2.27 2.27 2.27 2.11 -0.03 50 2 262 0
29SEP26 127.50 P 2.52 2.52 2.52 2.47 -0.02 50 1 228 +1
29SEP26 130.00 P 2.78 2.95 2.78 2.89 -0.02 50 21 546 -1
29SEP26 132.50 P 3.49 3.49 3.49 3.30 -0.02 50 30 372 +30
29SEP26 135.00 P 3.60 3.60 3.60 3.79 0.00 50 5 1,186 0
29SEP26 137.50 P 0.00 0.00 0.00 4.31 +0.03 50 0 2,614 0
29SEP26 140.00 P 4.40 4.50 4.40 4.85 -0.04 50 55 1,272 -50
29SEP26 142.50 P 4.87 4.87 4.87 5.43 +0.08 50 4 1,439 0
29SEP26 145.00 P 6.00 6.00 6.00 6.06 +0.09 50 5 1,097 0
29SEP26 147.50 P 0.00 0.00 0.00 6.74 +0.09 50 0 1,065 0
29SEP26 150.00 P 6.85 7.40 6.85 7.51 +0.13 50 20 4,679 0
29SEP26 152.50 P 8.03 8.03 8.03 8.32 +0.15 50 1 564 -1
29SEP26 155.00 P 9.00 9.00 8.80 9.21 +0.19 50 4 906 0
29SEP26 157.50 P 0.00 0.00 0.00 10.15 +0.22 50 0 641 0
29SEP26 160.00 P 10.27 10.94 10.27 11.12 +0.20 50 26 1,944 +13
29SEP26 162.50 P 10.98 12.16 10.98 12.16 +0.11 50 101 465 +1
29SEP26 165.00 P 11.70 12.76 11.70 13.30 +0.16 50 51 508 +12
29SEP26 167.50 P 13.12 13.12 13.12 14.49 +0.20 50 14 488 +14
29SEP26 170.00 P 14.29 15.58 14.29 15.58 +0.14 50 67 789 -5
29SEP26 172.50 P 16.87 16.87 16.70 17.02 +0.32 50 28 518 -8
29SEP26 175.00 P 0.00 0.00 0.00 18.37 +0.46 51 0 730 0
29SEP26 177.50 P 18.86 19.81 18.86 19.77 +0.38 51 157 631 +152
29SEP26 180.00 P 20.90 21.27 20.00 21.34 +0.42 51 602 5,921 +73
29SEP26 182.50 P 0.00 0.00 0.00 22.83 +0.47 51 0 671 0
29SEP26 185.00 P 0.00 0.00 0.00 24.33 +0.43 51 0 1,116 0
29SEP26 187.50 P 0.00 0.00 0.00 25.84 +0.41 52 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 27.51 +0.57 52 0 786 0
29SEP26 192.50 P 0.00 0.00 0.00 29.20 +0.56 52 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 30.90 +0.57 52 0 471 0
29SEP26 197.50 P 0.00 0.00 0.00 32.60 +0.57 52 0 325 0
29SEP26 200.00 P 32.00 32.00 32.00 34.39 +0.65 52 2 1,236 0
29SEP26 205.00 P 0.00 0.00 0.00 38.14 +0.73 53 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 41.92 +0.75 53 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 45.96 +0.91 54 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 50.05 +0.92 54 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 53.89 +0.66 53 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 58.17 +0.64 54 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 62.49 +0.59 54 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 67.01 +0.71 55 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 71.43 +0.55 55 1 93 -1
29SEP26 250.00 P 0.00 0.00 0.00 76.07 +0.58 56 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 80.28 +0.14 55 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 85.03 +0.32 56 0 117 0
29SEP26 265.00 P 0.00 0.00 0.00 89.67 +0.34 56 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 93.77 -0.21 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.74 +0.08 55 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 103.36 -0.02 53 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 108.41 +0.47 55 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 113.35 +0.46 57 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 118.07 +0.39 56 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 122.54 +0.03 50 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 132.50 +0.31 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 142.50 +0.52 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 152.50 +0.69 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 162.50 +0.81 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 172.50 +0.90 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 182.50 +0.99 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 192.50 +1.04 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 202.50 +1.09 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 212.50 +1.14 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 222.50 +1.17 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 232.50 +1.21 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 242.50 +1.23 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 252.50 +1.26 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 262.50 +1.28 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 272.50 +1.30 0 0 90 0
30DEC26 100.00 P 1.96 1.96 1.96 1.22 -0.13 49 10 943 +10
30DEC26 102.50 P 0.00 0.00 0.00 1.44 -0.14 49 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 1.66 -0.17 49 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 1.97 -0.17 49 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 2.28 -0.18 49 0 1,988 0
30DEC26 112.50 P 0.00 0.00 0.00 2.60 -0.18 49 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 2.99 -0.21 49 0 75 0
30DEC26 117.50 P 0.00 0.00 0.00 3.42 -0.22 49 0 9 0
30DEC26 120.00 P 0.00 0.00 0.00 3.85 -0.23 49 0 630 0
30DEC26 122.50 P 4.82 4.82 4.82 4.30 -0.25 49 30 206 +29
30DEC26 125.00 P 0.00 0.00 0.00 4.87 -0.26 49 0 233 0
30DEC26 127.50 P 0.00 0.00 0.00 5.44 -0.27 49 0 150 0
30DEC26 130.00 P 6.33 6.33 6.33 6.01 -0.26 49 3 784 -3
30DEC26 132.50 P 6.80 6.80 6.80 6.64 -0.22 49 4 156 0
30DEC26 135.00 P 0.00 0.00 0.00 7.38 -0.12 49 0 560 0
30DEC26 137.50 P 0.00 0.00 0.00 8.12 -0.07 49 0 350 0
30DEC26 140.00 P 8.05 8.60 8.05 8.85 -0.04 49 9 3,127 -5
30DEC26 142.50 P 0.00 0.00 0.00 9.64 -0.03 49 0 530 0
30DEC26 145.00 P 0.00 0.00 0.00 10.56 +0.08 50 0 1,012 0
30DEC26 147.50 P 11.33 11.33 11.33 11.48 +0.10 50 1 648 +1
30DEC26 150.00 P 12.09 12.35 12.09 12.40 +0.10 50 13 2,194 +2
30DEC26 152.50 P 0.00 0.00 0.00 13.33 +0.06 50 0 883 0
30DEC26 155.00 P 0.00 0.00 0.00 14.42 +0.14 50 0 1,534 0
30DEC26 157.50 P 15.38 15.38 15.38 15.54 +0.50 50 1 536 -1
30DEC26 160.00 P 15.90 16.50 15.88 16.66 +0.20 50 17 1,205 +13
30DEC26 162.50 P 17.62 17.62 17.62 17.78 +0.16 50 1 683 0
30DEC26 165.00 P 18.75 18.75 18.60 18.93 +0.11 50 9 792 0
30DEC26 167.50 P 20.17 20.17 20.17 20.25 +0.19 50 15 360 -4
30DEC26 170.00 P 21.26 21.51 21.26 21.58 +0.32 50 11 671 +1
30DEC26 172.50 P 0.00 0.00 0.00 22.90 +0.21 50 0 418 0
30DEC26 175.00 P 0.00 0.00 0.00 24.23 +0.16 50 0 1,219 0
30DEC26 177.50 P 0.00 0.00 0.00 25.57 +0.09 50 0 267 0
30DEC26 180.00 P 26.00 27.46 26.00 27.10 +0.16 50 502 1,719 +377
30DEC26 182.50 P 27.94 27.94 27.92 28.62 +0.20 50 3 2,029 0
30DEC26 185.00 P 29.38 30.26 29.38 30.15 +0.19 50 15 311 0
30DEC26 187.50 P 0.00 0.00 0.00 31.68 +0.16 50 0 327 0
30DEC26 190.00 P 32.00 32.00 32.00 33.22 +0.10 51 1 212 0
30DEC26 192.50 P 0.00 0.00 0.00 34.86 +0.11 51 0 343 0
30DEC26 195.00 P 35.54 35.54 35.54 36.57 +0.16 51 1 424 0
30DEC26 197.50 P 0.00 0.00 0.00 38.30 +0.19 51 0 330 0
30DEC26 200.00 P 38.80 38.80 38.80 40.02 +0.18 51 1 1,551 0
30DEC26 205.00 P 0.00 0.00 0.00 43.49 +0.12 51 0 2,267 0
30DEC26 210.00 P 0.00 0.00 0.00 47.22 +0.24 51 1 154 0
30DEC26 215.00 P 0.00 0.00 0.00 51.03 +0.26 52 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 54.86 +0.25 52 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 58.87 +0.42 52 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 63.00 +0.47 53 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 67.14 +0.47 53 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 71.35 +0.53 53 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 75.23 +0.19 53 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 80.14 +0.70 54 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 84.40 +0.55 54 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 88.79 +0.53 55 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 93.01 +0.33 54 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 98.38 +1.24 57 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 101.98 +0.35 55 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 106.51 +0.35 55 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 111.08 +0.35 55 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 115.64 +0.31 55 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 120.53 +0.59 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 125.07 +0.49 55 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 134.57 +0.62 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 143.71 +0.34 55 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 153.23 +0.33 54 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 162.84 +0.30 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 172.53 +0.23 51 0 47 0
30MAR27 120.00 P 6.83 6.83 6.58 6.50 +0.29 50 61 3,298 +30
30MAR27 122.50 P 0.00 0.00 0.00 7.09 +0.29 50 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 7.78 +0.38 50 0 18 0
30MAR27 127.50 P 0.00 0.00 0.00 8.54 +0.39 50 0 344 0
30MAR27 130.00 P 0.00 0.00 0.00 9.30 +0.39 50 0 496 0
30MAR27 132.50 P 0.00 0.00 0.00 9.93 +0.26 50 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 10.69 +0.26 50 0 195 0
30MAR27 137.50 P 0.00 0.00 0.00 11.76 +0.51 50 0 214 0
30MAR27 140.00 P 11.65 12.80 11.65 12.26 +0.06 49 5 779 +3
30MAR27 142.50 P 0.00 0.00 0.00 13.54 +0.64 50 0 461 0
30MAR27 145.00 P 0.00 0.00 0.00 14.46 +0.56 50 0 392 0
30MAR27 147.50 P 0.00 0.00 0.00 15.55 +0.51 50 0 1,199 0
30MAR27 150.00 P 15.71 16.50 15.71 16.63 +0.61 50 4 1,713 0
30MAR27 152.50 P 0.00 0.00 0.00 17.31 +0.64 49 0 297 0
30MAR27 155.00 P 17.60 17.60 17.60 18.51 +0.59 50 1 710 -1
30MAR27 157.50 P 0.00 0.00 0.00 19.68 +0.49 50 0 1,362 0
30MAR27 160.00 P 20.28 20.28 20.00 21.24 +0.65 50 22 1,516 -12
30MAR27 162.50 P 0.00 0.00 0.00 22.40 +0.65 50 0 208 0
30MAR27 165.00 P 0.00 0.00 0.00 23.66 +0.66 50 0 102 0
30MAR27 167.50 P 0.00 0.00 0.00 24.96 +0.62 50 0 120 0
30MAR27 170.00 P 26.25 26.28 25.51 26.28 +0.59 50 75 203 +70
30MAR27 172.50 P 26.35 26.35 26.35 27.70 +0.66 50 100 242 +100
30MAR27 175.00 P 0.00 0.00 0.00 29.09 +0.70 51 0 230 0
30MAR27 177.50 P 0.00 0.00 0.00 30.55 +0.80 51 0 106 0
30MAR27 180.00 P 31.08 31.20 31.08 32.04 +0.86 51 5 294 +3
30MAR27 182.50 P 0.00 0.00 0.00 33.59 +0.86 51 0 1,349 0
30MAR27 185.00 P 34.70 34.70 34.70 35.12 +0.84 51 50 1,290 +50
30MAR27 187.50 P 36.25 36.84 36.22 36.78 +0.95 51 200 441 +120
30MAR27 190.00 P 0.00 0.00 0.00 38.16 +0.77 51 0 318 0
30MAR27 192.50 P 0.00 0.00 0.00 38.97 +0.02 50 0 248 0
30MAR27 195.00 P 0.00 0.00 0.00 40.56 +0.05 50 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 42.45 +0.27 50 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 44.39 +0.47 50 0 101 0
30MAR27 205.00 P 0.00 0.00 0.00 47.75 +0.33 50 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 51.73 +0.81 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 55.24 +0.76 51 0 15 0
30MAR27 220.00 P 0.00 0.00 0.00 59.09 +0.77 51 0 65 0
30MAR27 225.00 P 0.00 0.00 0.00 63.24 +1.07 52 0 0 0
30MAR27 230.00 P 66.00 68.21 66.00 67.30 +1.26 53 36 926 -34
30MAR27 235.00 P 0.00 0.00 0.00 71.09 +1.15 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 75.06 +0.96 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 79.31 +1.05 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 83.19 +0.75 53 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 87.51 +0.86 53 1 20 0
30MAR27 260.00 P 0.00 0.00 0.00 91.62 +0.62 53 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 96.08 +0.65 53 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 100.28 +0.40 53 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 104.75 +0.41 53 0 42 0
29JUN27 140.00 P 15.50 16.60 15.50 16.08 -0.54 50 16 61 +16
29JUN27 142.50 P 16.74 16.74 16.74 17.14 +0.40 50 1 2 +1
29JUN27 145.00 P 0.00 0.00 0.00 18.11 -0.29 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 19.16 -0.11 49 0 3 0
29JUN27 150.00 P 20.41 20.41 20.00 20.29 +0.44 49 8 14 +8
29JUN27 152.50 P 0.00 0.00 0.00 21.38 +0.44 49 0 2 0
29JUN27 155.00 P 20.52 20.52 20.52 22.84 +0.58 50 1 3 +1
29JUN27 157.50 P 23.14 24.08 23.14 24.00 +0.25 50 47 84 +47
29JUN27 160.00 P 0.00 0.00 0.00 25.63 +0.81 50 0 81 0
29JUN27 162.50 P 0.00 0.00 0.00 26.91 +0.66 50 0 21 0
29JUN27 165.00 P 27.90 27.90 27.90 28.22 +0.68 50 5 9 +5
29JUN27 167.50 P 28.70 28.81 28.70 29.56 +0.68 50 2 32 +2
29JUN27 170.00 P 0.00 0.00 0.00 30.94 +0.71 50 0 41 0
29JUN27 172.50 P 0.00 0.00 0.00 32.34 +0.75 50 0 69 0
29JUN27 175.00 P 0.00 0.00 0.00 33.80 +0.80 51 0 121 0
29JUN27 177.50 P 0.00 0.00 0.00 35.25 +0.80 50 0 90 0
29JUN27 180.00 P 35.30 36.50 35.08 36.74 +0.77 50 19 90 +19
29JUN27 182.50 P 37.31 37.31 37.31 38.27 +0.84 50 30 30 +30
29JUN27 185.00 P 38.86 39.44 38.86 39.82 +0.85 51 60 121 +60
29JUN27 187.50 P 41.00 41.00 41.00 41.41 +0.84 51 30 30 +30
29JUN27 190.00 P 42.59 42.59 42.59 42.79 +0.67 50 30 40 +30
29JUN27 192.50 P 0.00 0.00 0.00 44.24 +1.42 50 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 45.75 +1.30 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 47.43 +1.33 50 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 49.11 +1.33 50 0 0 0
29JUN27 205.00 P 52.90 52.90 52.90 52.90 +0.56 51 2 2 +2
TOTAL PUT 14,819 509,074 +2,934
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 15.76
29JUN26 9.50 C 0.00 0.00 0.00 6.33 -0.22 108 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.12 -0.18 116 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.83 -0.20 99 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.30 -0.25 76 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.84 -0.23 83 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.38 -0.17 83 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.88 -0.15 74 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.35 -0.18 59 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.88 -0.18 56 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.37 -0.20 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.83 -0.25 32 0 60 0
29JUN26 14.50 C 0.00 0.00 0.00 1.38 -0.24 30 0 479 0
29JUN26 15.00 C 0.00 0.00 0.00 0.94 -0.25 27 0 247 0
29JUN26 15.50 C 0.00 0.00 0.00 0.61 -0.19 27 0 589 0
29JUN26 16.00 C 0.57 0.57 0.37 0.36 -0.15 27 289 477 +54
29JUN26 16.50 C 0.30 0.30 0.22 0.21 -0.10 28 17 10,041 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.06 30 0 1,048 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.04 31 0 1,481 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 37 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.40 -0.15 83 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.15 -0.15 79 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.91 -0.15 77 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.36 -0.20 61 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.92 -0.15 64 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.38 -0.21 52 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.93 -0.18 52 0 75 0
30JUL26 12.50 C 0.00 0.00 0.00 3.38 -0.22 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.90 -0.22 37 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.39 -0.26 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.96 -0.25 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.56 -0.24 30 0 126 0
30JUL26 15.00 C 0.00 0.00 0.00 1.20 -0.22 29 0 120 0
30JUL26 15.50 C 1.12 1.12 1.12 0.89 -0.19 29 30 170 +30
30JUL26 16.00 C 0.00 0.00 0.00 0.65 -0.16 29 0 2,853 0
30JUL26 16.50 C 0.00 0.00 0.00 0.48 -0.12 30 0 798 0
30JUL26 17.00 C 0.00 0.00 0.00 0.34 -0.09 30 0 471 0
30JUL26 17.50 C 0.00 0.00 0.00 0.25 -0.07 32 0 638 0
30JUL26 18.00 C 0.00 0.00 0.00 0.18 -0.05 32 0 585 0
30JUL26 18.50 C 0.14 0.14 0.14 0.13 -0.03 33 30 2,106 +30
30JUL26 19.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 0.00 38 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.40 -0.19 66 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.15 -0.19 63 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.91 -0.19 62 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.39 -0.21 52 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.92 -0.19 51 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.42 -0.20 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.93 -0.20 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.46 -0.20 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.98 -0.22 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.49 -0.27 31 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.08 -0.26 30 0 60 0
28AUG26 14.50 C 0.00 0.00 0.00 1.71 -0.24 30 0 75 0
28AUG26 15.00 C 0.00 0.00 0.00 1.37 -0.22 30 0 281 0
28AUG26 15.50 C 1.31 1.31 1.31 1.10 -0.17 31 30 227 +30
28AUG26 16.00 C 0.00 0.00 0.00 0.85 -0.16 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.67 -0.12 31 0 110 0
28AUG26 17.00 C 0.00 0.00 0.00 0.52 -0.10 32 0 34 0
28AUG26 17.50 C 0.00 0.00 0.00 0.41 -0.05 33 0 37 0
28AUG26 18.00 C 0.00 0.00 0.00 0.31 -0.03 33 0 20 0
28AUG26 18.50 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.18 0.00 34 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.14 +0.01 34 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.43 -0.16 65 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.19 -0.15 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.94 -0.16 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.45 -0.16 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.96 -0.16 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.48 -0.15 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.99 -0.16 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.46 -0.22 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.06 -0.19 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.63 -0.16 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.17 -0.22 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.82 -0.20 32 0 0 0
29SEP26 15.00 C 1.58 1.58 1.54 1.47 -0.22 31 60 385 +60
29SEP26 15.50 C 1.43 1.43 1.24 1.20 -0.18 31 90 1,224 +30
29SEP26 16.00 C 1.23 1.23 1.01 0.97 -0.16 31 127 877 +127
29SEP26 16.50 C 0.95 0.95 0.95 0.80 -0.12 32 30 891 0
29SEP26 17.00 C 0.70 0.70 0.70 0.64 -0.11 32 32 339 +32
29SEP26 17.50 C 0.00 0.00 0.00 0.51 -0.10 32 0 870 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 -0.10 33 0 381 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.10 33 0 360 0
29SEP26 19.00 C 0.28 0.28 0.28 0.24 -0.09 33 30 353 +30
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.10 32 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.09 33 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.09 33 0 530 0
29SEP26 22.00 C 0.11 0.11 0.11 0.05 -0.06 34 30 1,270 +30
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.06 34 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.44 -0.15 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.20 -0.15 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.95 -0.16 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.47 -0.16 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.00 -0.16 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.54 -0.16 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.10 -0.14 40 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 3.67 -0.16 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.27 -0.17 37 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.90 -0.14 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.56 -0.13 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.19 -0.19 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.94 -0.17 34 0 166 0
30DEC26 15.50 C 0.00 0.00 0.00 1.70 -0.18 34 0 103 0
30DEC26 16.00 C 0.00 0.00 0.00 1.48 -0.15 34 0 271 0
30DEC26 16.50 C 0.00 0.00 0.00 1.26 -0.14 34 0 134 0
30DEC26 17.00 C 0.00 0.00 0.00 1.07 -0.15 34 0 199 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 -0.18 33 0 276 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 -0.20 32 0 243 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 -0.21 32 0 446 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.22 31 0 692 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 -0.23 31 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.24 30 0 94 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.23 29 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.21 28 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.17 27 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.15 26 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.12 25 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.09 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.07 29 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.48 -0.13 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.24 -0.14 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.01 -0.13 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.56 -0.13 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.11 -0.14 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.72 -0.10 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.28 -0.16 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.90 -0.13 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.53 -0.16 36 0 125 0
30MAR27 13.50 C 0.00 0.00 0.00 3.22 -0.10 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.89 -0.11 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.60 -0.11 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.33 -0.17 35 0 60 0
30MAR27 15.50 C 0.00 0.00 0.00 2.09 -0.16 35 0 60 0
30MAR27 16.00 C 1.94 1.94 1.94 1.86 -0.16 35 30 190 +30
30MAR27 16.50 C 0.00 0.00 0.00 1.66 -0.14 35 0 90 0
30MAR27 17.00 C 0.00 0.00 0.00 1.49 -0.12 35 0 322 0
30MAR27 17.50 C 0.00 0.00 0.00 1.32 -0.13 35 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 1.18 -0.12 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 1.05 -0.11 35 0 156 0
30MAR27 19.00 C 0.97 0.97 0.97 0.93 -0.10 35 30 140 +30
30MAR27 19.50 C 0.00 0.00 0.00 0.83 -0.09 35 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.74 -0.09 35 0 214 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 -0.09 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 -0.08 35 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.37 -0.06 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 -0.06 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.53 -0.13 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.30 -0.13 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.08 -0.13 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.63 -0.14 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.22 -0.13 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.82 -0.13 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.44 -0.13 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.08 -0.12 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.77 -0.09 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.45 -0.09 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.15 -0.09 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.88 -0.08 35 0 30 0
29JUN27 15.00 C 0.00 0.00 0.00 2.57 -0.14 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.33 -0.15 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.13 -0.14 34 0 180 0
29JUN27 16.50 C 0.00 0.00 0.00 1.93 -0.15 34 0 60 0
29JUN27 17.00 C 1.86 1.86 1.84 1.76 -0.14 34 60 70 +60
29JUN27 17.50 C 1.62 1.62 1.62 1.60 -0.15 34 1 1 +1
29JUN27 18.00 C 1.48 1.48 1.48 1.45 -0.15 34 1 10 0
29JUN27 18.50 C 1.35 1.35 1.35 1.32 -0.15 34 30 30 +30
29JUN27 19.00 C 1.23 1.23 1.23 1.19 -0.16 34 30 30 +30
29JUN27 19.50 C 0.00 0.00 0.00 1.08 -0.16 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.02 -0.12 35 0 5 0
29JUN27 21.00 C 0.97 0.98 0.97 0.85 -0.11 35 10 2 -8
29JUN27 22.00 C 0.00 0.00 0.00 0.70 -0.12 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.57 -0.13 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.46 -0.14 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.38 -0.13 35 0 0 0
TOTAL CALL 987 46,682 +626
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 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 69 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 684 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 730 0
29JUN26 14.50 P 0.08 0.08 0.08 0.09 +0.03 30 190 957 +187
29JUN26 15.00 P 0.16 0.16 0.16 0.18 +0.05 29 20 748 +20
29JUN26 15.50 P 0.22 0.22 0.22 0.34 +0.09 28 150 959 +150
29JUN26 16.00 P 0.38 0.58 0.38 0.58 +0.12 28 55 2,503 +7
29JUN26 16.50 P 0.00 0.00 0.00 0.94 +0.18 30 0 10,758 0
29JUN26 17.00 P 0.00 0.00 0.00 1.34 +0.20 30 0 1,466 0
29JUN26 17.50 P 0.00 0.00 0.00 1.79 +0.24 31 0 983 0
29JUN26 18.00 P 0.00 0.00 0.00 2.27 +0.26 34 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.75 +0.27 35 0 1,810 0
29JUN26 19.00 P 0.00 0.00 0.00 3.24 +0.25 0 0 432 0
29JUN26 19.50 P 0.00 0.00 0.00 3.74 +0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.24 +0.22 0 0 120 -82
29JUN26 21.00 P 0.00 0.00 0.00 5.24 +0.22 0 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 6.24 +0.24 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.24 +0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.24 +0.24 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.24 +0.22 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.24 +0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.24 +0.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.24 +0.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.24 +0.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.24 +0.24 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.24 +0.22 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.24 +0.22 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.24 +0.22 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.24 +0.22 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 31 0 125 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 0.00 31 0 2,169 0
30JUL26 13.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 3,410 0
30JUL26 14.00 P 0.13 0.14 0.13 0.14 +0.02 30 18 263 +10
30JUL26 14.50 P 0.00 0.00 0.00 0.25 +0.05 30 0 185 0
30JUL26 15.00 P 0.00 0.00 0.00 0.39 +0.07 30 0 559 0
30JUL26 15.50 P 0.50 0.59 0.50 0.59 +0.10 30 2 750 0
30JUL26 16.00 P 0.00 0.00 0.00 0.84 +0.13 30 0 905 0
30JUL26 16.50 P 0.90 0.90 0.90 1.16 +0.16 30 33 1,358 0
30JUL26 17.00 P 0.00 0.00 0.00 1.53 +0.18 31 0 1,141 0
30JUL26 17.50 P 0.00 0.00 0.00 1.93 +0.21 31 0 2 0
30JUL26 18.00 P 0.00 0.00 0.00 2.37 +0.23 33 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.82 +0.25 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.29 +0.25 34 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 3.77 +0.25 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.25 +0.23 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.24 +0.22 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.24 +0.22 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.24 +0.22 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.24 +0.22 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.24 +0.22 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.24 +0.22 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.24 +0.22 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 0.00 31 0 16 0
28AUG26 12.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 200 0
28AUG26 13.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 325 0
28AUG26 13.50 P 0.00 0.00 0.00 0.21 +0.02 31 0 71 0
28AUG26 14.00 P 0.29 0.31 0.29 0.31 +0.02 30 95 115 +5
28AUG26 14.50 P 0.00 0.00 0.00 0.47 +0.06 30 0 128 0
28AUG26 15.00 P 0.55 0.55 0.55 0.67 +0.09 30 30 329 +30
28AUG26 15.50 P 0.00 0.00 0.00 0.90 +0.11 30 0 529 0
28AUG26 16.00 P 0.00 0.00 0.00 1.19 +0.14 30 0 543 0
28AUG26 16.50 P 0.00 0.00 0.00 1.51 +0.16 30 0 300 0
28AUG26 17.00 P 0.00 0.00 0.00 1.90 +0.21 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.30 +0.27 32 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 2.72 +0.29 33 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.16 +0.31 33 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.50 +0.17 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.95 +0.16 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.41 +0.16 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.36 +0.15 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.32 +0.13 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.30 +0.13 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.28 +0.12 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.27 +0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 91 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.03 33 0 96 0
29SEP26 13.50 P 0.00 0.00 0.00 0.34 +0.04 32 0 417 0
29SEP26 14.00 P 0.00 0.00 0.00 0.48 +0.06 32 0 608 0
29SEP26 14.50 P 0.00 0.00 0.00 0.65 +0.07 32 0 864 0
29SEP26 15.00 P 0.82 0.82 0.82 0.87 +0.10 32 30 333 0
29SEP26 15.50 P 1.02 1.02 1.02 1.12 +0.14 32 30 833 +30
29SEP26 16.00 P 1.17 1.29 1.17 1.40 +0.16 32 60 1,048 +30
29SEP26 16.50 P 1.49 1.63 1.49 1.73 +0.15 33 60 1,465 +60
29SEP26 17.00 P 1.79 1.79 1.79 2.05 +0.15 32 30 852 +30
29SEP26 17.50 P 0.00 0.00 0.00 2.37 +0.10 30 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 2.77 +0.10 30 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 3.19 +0.11 30 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.62 +0.12 30 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.06 +0.12 29 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.51 +0.12 27 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.44 +0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.39 +0.13 0 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 7.36 +0.15 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.34 +0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.32 +0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.31 +0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.29 +0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.28 +0.13 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.28 +0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.27 +0.15 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.26 +0.13 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.27 +0.15 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.24 +0.13 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.24 +0.14 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 35 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 0.00 33 0 250 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.01 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 +0.02 34 0 237 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 +0.03 33 0 212 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 +0.04 33 0 355 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 +0.06 33 0 300 0
30DEC26 14.00 P 0.73 0.73 0.73 0.81 +0.07 33 18 484 -18
30DEC26 14.50 P 0.00 0.00 0.00 1.01 +0.08 33 0 595 0
30DEC26 15.00 P 0.00 0.00 0.00 1.24 +0.11 33 0 1,083 0
30DEC26 15.50 P 0.00 0.00 0.00 1.48 +0.05 33 0 951 0
30DEC26 16.00 P 1.69 1.69 1.69 1.78 +0.17 33 30 921 0
30DEC26 16.50 P 0.00 0.00 0.00 2.03 +0.12 32 0 1,241 0
30DEC26 17.00 P 0.00 0.00 0.00 2.32 +0.11 31 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.70 +0.08 32 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.08 +0.09 32 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.47 +0.10 32 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.94 +0.17 34 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.29 +0.11 32 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.71 +0.11 31 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.59 +0.12 30 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.50 +0.12 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.44 +0.13 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.39 +0.13 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.35 +0.12 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.33 +0.13 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.31 +0.13 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.31 +0.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.28 +0.13 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.27 +0.13 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.26 +0.13 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.27 +0.15 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.25 +0.14 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.24 +0.14 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.03 36 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 +0.04 36 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.04 36 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 +0.04 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.37 +0.06 35 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 +0.07 35 0 65 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 +0.07 34 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.73 +0.08 34 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 +0.08 34 0 265 0
30MAR27 14.00 P 0.00 0.00 0.00 1.08 +0.10 34 0 671 0
30MAR27 14.50 P 0.00 0.00 0.00 1.27 +0.10 33 0 408 0
30MAR27 15.00 P 0.00 0.00 0.00 1.50 +0.11 33 0 311 0
30MAR27 15.50 P 1.72 1.72 1.72 1.74 +0.11 33 30 642 +30
30MAR27 16.00 P 0.00 0.00 0.00 2.01 +0.12 33 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.30 +0.14 33 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 2.66 +0.19 33 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 3.01 +0.17 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.30 +0.10 32 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.68 +0.10 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.04 +0.09 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.46 +0.10 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.87 +0.10 32 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.69 +0.08 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.61 +0.12 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.52 +0.12 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.45 +0.12 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.40 +0.13 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.36 +0.13 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.33 +0.13 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.19 +0.06 37 0 210 0
29JUN27 9.75 P 0.00 0.00 0.00 0.22 +0.06 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.26 +0.07 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.34 +0.08 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.42 +0.08 36 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.53 +0.08 36 0 120 0
29JUN27 12.00 P 0.00 0.00 0.00 0.68 +0.10 36 0 128 0
29JUN27 12.50 P 0.00 0.00 0.00 0.84 +0.12 36 0 112 0
29JUN27 13.00 P 0.00 0.00 0.00 1.00 +0.11 36 0 90 0
29JUN27 13.50 P 1.14 1.14 1.14 1.19 +0.12 36 30 107 +30
29JUN27 14.00 P 0.00 0.00 0.00 1.40 +0.12 36 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 1.63 +0.13 36 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 1.88 +0.13 36 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 2.14 +0.13 36 0 34 0
29JUN27 16.00 P 0.00 0.00 0.00 2.43 +0.13 36 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 2.73 +0.13 36 0 600 0
29JUN27 17.00 P 2.79 2.79 2.79 3.06 +0.14 36 30 150 +30
29JUN27 17.50 P 0.00 0.00 0.00 3.35 +0.08 36 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 3.70 +0.07 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.07 +0.08 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.42 +0.06 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.80 +0.05 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.19 +0.05 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.00 +0.06 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.85 +0.07 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.71 +0.07 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.59 +0.07 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.52 +0.11 32 0 0 0
TOTAL PUT 941 64,051 +549
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$ 4.70
29JUN26 3.50 C 0.00 0.00 0.00 1.20 -0.08 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.81 -0.07 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.71 -0.07 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.61 -0.07 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.52 -0.07 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.43 -0.06 33 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 -0.06 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 -0.05 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.22 -0.06 35 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.17 -0.04 36 0 2 0
29JUN26 4.80 C 0.11 0.11 0.10 0.13 -0.03 36 70 71 +64
29JUN26 4.90 C 0.08 0.09 0.08 0.10 -0.03 38 32 101 +30
29JUN26 5.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 120 0
29JUN26 5.25 C 0.03 0.03 0.03 0.03 -0.01 38 170 185 -140
29JUN26 5.50 C 0.02 0.02 0.02 0.01 -0.01 37 1 116 +1
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 107 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.83 -0.06 41 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.74 -0.04 40 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.65 -0.04 38 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.57 -0.04 38 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.48 -0.06 35 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.43 -0.04 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.27 -0.03 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.22 -0.04 38 0 3 0
30JUL26 4.90 C 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
30JUL26 5.75 C 0.03 0.03 0.03 0.04 0.00 41 1 30 +1
30JUL26 6.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 603 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30JUL26 7.00 C 0.01 0.01 0.01 0.01 0.00 52 1 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.87 -0.03 42 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.77 -0.05 39 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.71 -0.03 41 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.63 -0.04 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.57 -0.04 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.44 -0.04 39 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.39 -0.04 39 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.35 -0.03 40 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.31 -0.03 40 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.27 -0.03 40 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.17 -0.02 41 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.08 -0.01 41 0 8 0
28AUG26 6.00 C 0.00 0.00 0.00 0.06 0.00 42 0 30 0
28AUG26 6.25 C 0.04 0.04 0.04 0.04 0.00 42 2 35 +2
28AUG26 6.50 C 0.00 0.00 0.00 0.03 0.00 43 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 43 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.90 -0.04 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.82 -0.04 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.73 -0.06 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 -0.04 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 -0.03 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 -0.04 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 -0.04 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 -0.04 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 -0.05 38 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 -0.04 38 0 140 0
29SEP26 4.90 C 0.00 0.00 0.00 0.32 -0.04 38 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 -0.03 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.03 39 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.02 40 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.02 40 0 83 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 40 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 40 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 1.01 -0.04 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.95 -0.03 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 -0.06 37 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 -0.04 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 -0.04 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 -0.03 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.66 -0.03 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.61 -0.03 39 100 100 +100
30DEC26 4.70 C 0.00 0.00 0.00 0.56 -0.03 39 100 100 +100
30DEC26 4.80 C 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.48 -0.03 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 -0.03 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 -0.03 39 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.02 40 0 34 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 -0.02 39 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 0.00 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 0.00 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 41 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 1.12 -0.03 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.06 -0.03 40 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.00 -0.03 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.94 -0.03 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.89 -0.02 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.83 -0.03 39 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.79 -0.02 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.73 -0.03 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.69 -0.02 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.63 -0.04 38 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.59 -0.04 38 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.56 -0.03 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 -0.04 38 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.01 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 1.21 -0.03 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.15 -0.03 40 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.09 -0.03 39 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.04 -0.02 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.98 -0.03 39 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.93 -0.03 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.88 -0.04 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.83 -0.05 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.79 -0.05 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.75 -0.04 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.71 -0.05 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.67 -0.05 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.58 -0.04 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.45 -0.02 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.34 -0.02 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
TOTAL CALL 477 6,915 +158
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 36 0 92 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 37 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.01 35 0 6 0
29JUN26 4.50 P 0.12 0.12 0.12 0.11 +0.02 37 4 167 +4
29JUN26 4.60 P 0.00 0.00 0.00 0.15 +0.02 36 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 +0.03 36 0 93 0
29JUN26 4.80 P 0.00 0.00 0.00 0.27 +0.04 38 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 +0.05 39 0 241 0
29JUN26 5.00 P 0.00 0.00 0.00 0.41 +0.04 38 0 120 0
29JUN26 5.25 P 0.00 0.00 0.00 0.63 +0.06 42 0 285 0
29JUN26 5.50 P 0.00 0.00 0.00 0.87 +0.06 48 0 245 0
29JUN26 5.75 P 1.17 1.17 1.17 1.11 +0.05 52 1 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.36 +0.08 61 0 143 0
29JUN26 6.25 P 0.00 0.00 0.00 1.61 +0.05 68 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.85 +0.04 66 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 2.10 +0.04 73 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.34 +0.04 59 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.60 +0.05 85 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.85 +0.05 91 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 3.10 +0.05 97 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.33 +0.03 0 0 14 0
29JUN26 8.25 P 3.64 3.64 3.64 3.59 +0.04 88 1 0 -1
29JUN26 8.50 P 3.87 3.91 3.87 3.85 +0.05 112 3 0 -3
29JUN26 8.75 P 0.00 0.00 0.00 4.10 +0.04 117 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.35 +0.05 121 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.60 +0.05 126 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.84 +0.04 113 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 5.10 +0.05 135 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.35 +0.05 139 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.84 +0.04 130 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.34 +0.04 138 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.84 +0.04 146 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.34 +0.05 153 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.84 +0.05 160 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 39 0 100 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 8 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 +0.01 39 0 200 0
30JUL26 4.30 P 0.00 0.00 0.00 0.13 +0.02 39 0 29 0
30JUL26 4.40 P 0.15 0.15 0.15 0.16 +0.02 38 5 6 0
30JUL26 4.50 P 0.00 0.00 0.00 0.20 +0.03 38 0 72 0
30JUL26 4.60 P 0.00 0.00 0.00 0.25 +0.03 39 0 76 0
30JUL26 4.70 P 0.00 0.00 0.00 0.30 +0.03 38 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.36 +0.04 39 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.43 +0.05 40 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.50 +0.06 40 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.68 +0.04 39 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.90 +0.05 41 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.13 +0.05 43 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.36 +0.04 42 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.61 +0.05 47 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 1.85 +0.04 47 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 2.10 +0.04 51 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.34 +0.03 42 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.60 +0.04 60 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.85 +0.04 64 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.10 +0.04 67 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.59 +0.03 63 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.85 +0.05 78 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.08 +0.01 40 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 +0.01 41 0 2 0
28AUG26 4.20 P 0.00 0.00 0.00 0.16 +0.01 40 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.20 +0.02 41 0 40 0
28AUG26 4.40 P 0.00 0.00 0.00 0.23 +0.01 40 0 35 0
28AUG26 4.50 P 0.00 0.00 0.00 0.28 +0.02 41 0 64 0
28AUG26 4.60 P 0.00 0.00 0.00 0.33 +0.03 41 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.38 +0.03 41 0 12 0
28AUG26 4.80 P 0.00 0.00 0.00 0.44 +0.03 41 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.50 +0.03 41 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.58 +0.05 42 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.74 +0.03 40 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.94 +0.03 41 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.16 +0.04 42 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.38 +0.04 41 0 4 0
28AUG26 6.25 P 0.00 0.00 0.00 1.61 +0.04 40 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.85 +0.04 40 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.10 +0.04 44 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.35 +0.04 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.60 +0.04 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.85 +0.04 54 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.10 +0.04 57 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.34 +0.03 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29SEP26 4.20 P 0.23 0.23 0.23 0.21 +0.02 41 1 2 +1
29SEP26 4.30 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 +0.02 41 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 +0.02 40 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 +0.02 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 +0.03 41 0 65 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 +0.03 41 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.03 41 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 +0.04 42 0 256 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 +0.04 41 0 43 0
29SEP26 5.50 P 1.08 1.08 1.08 1.00 +0.05 42 1 161 -1
29SEP26 5.75 P 0.00 0.00 0.00 1.20 +0.04 42 0 501 0
29SEP26 6.00 P 1.45 1.45 1.45 1.43 +0.06 45 20 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 +0.04 44 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 +0.04 44 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 +0.04 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 +0.04 46 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.60 +0.04 45 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.85 +0.04 48 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 +0.04 51 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.35 +0.04 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.59 +0.03 49 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.85 +0.05 59 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.10 +0.04 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.35 +0.05 64 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.60 +0.05 66 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.84 +0.04 61 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 5.10 +0.05 70 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.35 +0.05 72 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.84 +0.04 70 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.34 +0.04 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.84 +0.04 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.34 +0.05 81 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.84 +0.05 85 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.02 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.03 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 +0.02 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 +0.01 39 100 106 +100
30DEC26 4.70 P 0.00 0.00 0.00 0.57 +0.04 41 100 131 +100
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.04 41 0 64 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 +0.03 40 0 31 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 +0.03 40 0 76 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 +0.03 41 0 58 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.04 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 +0.03 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 +0.03 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 +0.05 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.93 +0.03 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 +0.03 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.39 +0.03 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.63 +0.04 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.86 +0.03 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.10 +0.03 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.35 +0.04 44 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 3.60 +0.04 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.85 +0.04 48 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.10 +0.04 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.35 +0.05 52 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.60 +0.05 54 0 0 0
30MAR27 3.90 P 0.30 0.30 0.30 0.28 +0.01 39 1 1 +1
30MAR27 4.00 P 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 +0.02 40 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.02 40 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 +0.02 40 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.55 +0.03 40 0 3 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 +0.02 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 +0.02 40 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 +0.03 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 +0.03 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.83 +0.02 40 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 +0.04 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 +0.04 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 +0.02 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 +0.02 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 +0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 +0.02 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.20 +0.03 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 +0.05 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.65 +0.03 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.89 +0.05 42 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.12 +0.03 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.36 +0.04 42 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.60 +0.03 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.85 +0.04 43 0 4 0
29JUN27 3.90 P 0.37 0.37 0.37 0.35 +0.01 40 3 4 +3
29JUN27 4.00 P 0.00 0.00 0.00 0.40 +0.03 40 0 3 0
29JUN27 4.10 P 0.00 0.00 0.00 0.44 +0.02 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.53 +0.02 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.58 +0.02 40 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 0.63 +0.02 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.68 +0.02 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.74 +0.03 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.79 +0.02 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.85 +0.03 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.91 +0.03 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.08 +0.03 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.27 +0.05 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.43 +0.01 40 0 0 0
29JUN27 6.00 P 1.66 1.66 1.66 1.62 +0.01 40 5 0 -5
29JUN27 6.25 P 0.00 0.00 0.00 1.83 +0.02 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.03 +0.02 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.25 +0.03 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.46 +0.03 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.69 +0.04 41 0 0 0
TOTAL PUT 245 7,994 +199
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$ 1.65
29JUN26 0.90 C 0.00 0.00 0.00 0.77 -0.06 164 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.67 -0.06 139 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.61 -0.07 106 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.55 -0.08 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.50 -0.08 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.47 -0.06 97 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.41 -0.07 70 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.36 -0.07 62 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.31 -0.07 54 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.27 -0.06 59 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.22 -0.06 50 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.18 -0.06 49 0 3 0
29JUN26 1.55 C 0.00 0.00 0.00 0.14 -0.06 46 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.11 -0.05 47 0 115 0
29JUN26 1.65 C 0.08 0.08 0.08 0.08 -0.04 45 10 21 +7
29JUN26 1.70 C 0.07 0.07 0.07 0.06 -0.04 46 1 42 +1
29JUN26 1.75 C 0.05 0.05 0.05 0.04 -0.03 44 6 57 +5
29JUN26 1.80 C 0.00 0.00 0.00 0.03 -0.03 46 0 98 0
29JUN26 1.85 C 0.00 0.00 0.00 0.02 -0.02 46 0 53 0
29JUN26 1.90 C 0.02 0.02 0.02 0.01 -0.02 42 13 399 +10
29JUN26 1.95 C 0.02 0.02 0.01 0.01 -0.01 48 9 33 -4
29JUN26 2.00 C 0.01 0.01 0.01 0.01 0.00 53 1 180 -1
29JUN26 2.10 C 0.01 0.01 0.01 0.01 0.00 62 5 111 +3
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 71 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 80 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 87 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 94 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 101 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 108 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 114 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 120 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 130 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 150 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 154 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 174 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.47 -0.06 62 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.42 -0.06 55 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.38 -0.05 58 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.34 -0.05 58 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.29 -0.07 51 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.25 -0.06 49 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.22 -0.06 51 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.19 -0.05 52 0 0 0
30JUL26 1.60 C 0.15 0.15 0.15 0.16 -0.05 51 1 1 +1
30JUL26 1.65 C 0.00 0.00 0.00 0.13 -0.05 49 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.11 -0.04 49 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.09 -0.04 49 0 32 0
30JUL26 1.80 C 0.00 0.00 0.00 0.08 -0.03 52 0 69 0
30JUL26 1.85 C 0.00 0.00 0.00 0.06 -0.03 49 0 21 0
30JUL26 1.90 C 0.00 0.00 0.00 0.05 -0.02 50 0 131 0
30JUL26 1.95 C 0.05 0.05 0.05 0.04 -0.02 50 5 69 +5
30JUL26 2.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 35 0
30JUL26 2.10 C 0.00 0.00 0.00 0.02 -0.02 50 0 31 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 -0.02 47 0 17 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 -0.01 53 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 83 0 33 0
28AUG26 1.20 C 0.00 0.00 0.00 0.48 -0.06 56 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.44 -0.06 57 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.40 -0.05 57 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.35 -0.08 51 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.32 -0.05 54 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.29 -0.06 55 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.25 -0.05 52 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.23 -0.04 55 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.20 -0.05 54 0 0 0
28AUG26 1.65 C 0.19 0.19 0.18 0.18 -0.04 55 4 4 +4
28AUG26 1.70 C 0.00 0.00 0.00 0.16 -0.04 55 0 61 0
28AUG26 1.75 C 0.00 0.00 0.00 0.14 -0.03 55 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.12 -0.03 54 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.11 -0.03 56 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.09 -0.03 54 0 6 0
28AUG26 1.95 C 0.08 0.08 0.08 0.08 -0.02 55 11 22 +11
28AUG26 2.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 6 0
28AUG26 2.10 C 0.06 0.06 0.06 0.05 -0.02 54 1 136 0
28AUG26 2.20 C 0.00 0.00 0.00 0.04 -0.01 56 0 6 0
28AUG26 2.30 C 0.00 0.00 0.00 0.03 -0.01 56 0 50 0
28AUG26 2.40 C 0.00 0.00 0.00 0.02 -0.01 55 0 8 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.49 -0.06 53 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.46 -0.05 57 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.42 -0.05 56 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.38 -0.05 54 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.35 -0.05 55 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.31 -0.05 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.28 -0.05 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.26 -0.04 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.22 -0.06 51 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.21 -0.05 54 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.19 -0.04 55 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.17 -0.04 55 0 15 0
29SEP26 1.80 C 0.15 0.15 0.15 0.15 -0.04 54 100 104 +97
29SEP26 1.85 C 0.00 0.00 0.00 0.14 -0.03 56 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.12 -0.03 54 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.11 -0.03 55 0 237 0
29SEP26 2.00 C 0.00 0.00 0.00 0.10 -0.03 56 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.08 -0.03 56 0 205 0
29SEP26 2.20 C 0.00 0.00 0.00 0.06 -0.02 55 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.05 -0.02 56 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.04 -0.02 56 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 118 0
29SEP26 2.60 C 0.00 0.00 0.00 0.02 -0.01 53 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 -0.01 49 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
29SEP26 3.10 C 0.03 0.03 0.03 0.01 0.00 59 5 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 81 0 123 0
30DEC26 1.20 C 0.00 0.00 0.00 0.54 -0.05 55 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.50 -0.06 54 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.47 -0.05 55 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.44 -0.05 55 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.41 -0.04 55 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.38 -0.04 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.35 -0.04 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.32 -0.05 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.30 -0.04 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.27 -0.05 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.25 -0.04 52 0 0 0
30DEC26 1.75 C 0.25 0.25 0.25 0.23 -0.04 52 10 130 0
30DEC26 1.80 C 0.00 0.00 0.00 0.21 -0.05 51 0 290 0
30DEC26 1.85 C 0.00 0.00 0.00 0.20 -0.04 53 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.18 -0.05 52 0 2 0
30DEC26 1.95 C 0.19 0.19 0.19 0.17 -0.04 53 1 1 +1
30DEC26 2.00 C 0.20 0.20 0.20 0.15 -0.05 51 1 19 0
30DEC26 2.10 C 0.00 0.00 0.00 0.13 -0.04 52 0 4 0
30DEC26 2.20 C 0.00 0.00 0.00 0.11 -0.04 52 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.09 -0.04 52 0 119 0
30DEC26 2.40 C 0.00 0.00 0.00 0.08 -0.03 53 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.07 -0.02 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.06 -0.02 54 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 -0.02 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 -0.02 52 0 6 0
30DEC26 2.90 C 0.06 0.06 0.06 0.03 -0.02 51 10 11 +10
30DEC26 3.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 -0.02 44 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30MAR27 1.20 C 0.00 0.00 0.00 0.58 -0.05 55 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.53 -0.06 51 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.51 -0.05 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.48 -0.05 53 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.45 -0.05 53 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.42 -0.05 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.40 -0.04 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.37 -0.05 52 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.35 -0.04 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.33 -0.04 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.31 -0.04 53 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.29 -0.04 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.27 -0.04 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.25 -0.04 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.24 -0.04 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.22 -0.04 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.21 -0.04 52 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.18 -0.04 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.16 -0.03 52 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.14 -0.03 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.12 -0.03 51 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.11 -0.02 52 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.10 -0.02 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.07 -0.02 51 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.03 -0.02 47 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 9 0
29JUN27 1.20 C 0.00 0.00 0.00 0.61 -0.04 54 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.58 -0.05 54 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.55 -0.05 54 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.52 -0.05 53 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.49 -0.05 52 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.47 -0.06 53 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.44 -0.05 52 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.41 -0.05 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.39 -0.04 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.37 -0.04 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.35 -0.04 52 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.33 -0.04 51 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.31 -0.04 51 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.30 -0.03 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.28 -0.04 51 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.26 -0.05 51 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.25 -0.04 51 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.22 -0.05 51 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.20 -0.04 51 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.18 -0.04 51 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.16 -0.04 51 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.14 -0.04 50 0 0 0
TOTAL CALL 194 11,601 +150
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 122 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 42 0 71 0
29JUN26 1.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 67 0
29JUN26 1.55 P 0.00 0.00 0.00 0.03 +0.01 41 0 31 0
29JUN26 1.60 P 0.04 0.04 0.04 0.05 +0.02 43 1 93 +1
29JUN26 1.65 P 0.07 0.07 0.07 0.07 +0.02 41 1 177 +1
29JUN26 1.70 P 0.00 0.00 0.00 0.10 +0.03 42 0 96 0
29JUN26 1.75 P 0.13 0.13 0.13 0.14 +0.05 46 1 56 0
29JUN26 1.80 P 0.00 0.00 0.00 0.18 +0.06 48 0 142 0
29JUN26 1.85 P 0.00 0.00 0.00 0.21 +0.05 39 0 77 0
29JUN26 1.90 P 0.26 0.26 0.26 0.26 +0.06 45 2 69 0
29JUN26 1.95 P 0.00 0.00 0.00 0.31 +0.07 51 0 35 0
29JUN26 2.00 P 0.36 0.36 0.36 0.36 +0.07 56 3 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.45 +0.07 0 0 36 0
29JUN26 2.20 P 0.56 0.56 0.56 0.55 +0.07 0 10 70 -10
29JUN26 2.30 P 0.00 0.00 0.00 0.65 +0.06 0 0 80 0
29JUN26 2.40 P 0.00 0.00 0.00 0.75 +0.06 0 0 119 0
29JUN26 2.50 P 0.00 0.00 0.00 0.85 +0.07 0 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.25 +0.07 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.45 +0.07 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.65 +0.07 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.75 +0.07 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.25 +0.07 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.45 +0.07 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.55 +0.07 0 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30JUL26 1.35 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.03 +0.01 48 0 14 0
30JUL26 1.45 P 0.00 0.00 0.00 0.04 +0.01 47 0 9 0
30JUL26 1.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 7 0
30JUL26 1.55 P 0.00 0.00 0.00 0.07 +0.01 46 0 17 0
30JUL26 1.60 P 0.00 0.00 0.00 0.09 +0.02 45 0 16 0
30JUL26 1.65 P 0.00 0.00 0.00 0.12 +0.03 48 0 13 0
30JUL26 1.70 P 0.00 0.00 0.00 0.14 +0.02 44 0 24 0
30JUL26 1.75 P 0.00 0.00 0.00 0.18 +0.03 48 0 8 0
30JUL26 1.80 P 0.00 0.00 0.00 0.21 +0.04 46 0 111 0
30JUL26 1.85 P 0.00 0.00 0.00 0.26 +0.05 52 0 5 0
30JUL26 1.90 P 0.00 0.00 0.00 0.29 +0.04 48 0 14 0
30JUL26 1.95 P 0.00 0.00 0.00 0.33 +0.04 48 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.37 +0.05 46 0 29 0
30JUL26 2.10 P 0.00 0.00 0.00 0.46 +0.05 46 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.57 +0.07 61 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.65 +0.05 0 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.76 +0.07 64 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.86 +0.07 70 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.03 +0.01 56 0 1 0
28AUG26 1.30 P 0.00 0.00 0.00 0.04 +0.01 56 0 135 0
28AUG26 1.35 P 0.00 0.00 0.00 0.05 +0.01 55 0 1 0
28AUG26 1.40 P 0.00 0.00 0.00 0.06 +0.01 53 0 3 0
28AUG26 1.45 P 0.00 0.00 0.00 0.07 +0.01 51 0 2 0
28AUG26 1.50 P 0.08 0.08 0.08 0.09 +0.02 52 5 7 +5
28AUG26 1.55 P 0.00 0.00 0.00 0.11 +0.02 51 0 48 0
28AUG26 1.60 P 0.00 0.00 0.00 0.13 +0.02 50 0 3 0
28AUG26 1.65 P 0.00 0.00 0.00 0.16 +0.03 52 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.19 +0.03 52 0 3 0
28AUG26 1.75 P 0.00 0.00 0.00 0.22 +0.04 52 0 9 0
28AUG26 1.80 P 0.00 0.00 0.00 0.25 +0.04 51 0 16 0
28AUG26 1.85 P 0.00 0.00 0.00 0.29 +0.04 53 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.33 +0.05 54 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.36 +0.04 51 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.40 +0.05 52 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.49 +0.05 54 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.58 +0.06 56 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.67 +0.06 56 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.76 +0.05 54 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 0.86 +0.06 58 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.03 +0.01 53 0 2 0
29SEP26 1.25 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.05 +0.01 53 0 100 0
29SEP26 1.35 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.08 +0.01 53 0 2 0
29SEP26 1.45 P 0.00 0.00 0.00 0.10 +0.02 53 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.12 +0.02 53 0 29 0
29SEP26 1.55 P 0.00 0.00 0.00 0.14 +0.02 53 0 4 0
29SEP26 1.60 P 0.00 0.00 0.00 0.16 +0.02 51 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.19 +0.03 53 0 15 0
29SEP26 1.70 P 0.00 0.00 0.00 0.22 +0.03 53 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.25 +0.03 53 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.28 +0.04 52 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.31 +0.03 51 0 18 0
29SEP26 1.90 P 0.33 0.36 0.33 0.35 +0.03 53 3 200 -1
29SEP26 1.95 P 0.00 0.00 0.00 0.39 +0.04 53 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.43 +0.04 54 0 307 0
29SEP26 2.10 P 0.00 0.00 0.00 0.51 +0.04 54 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.60 +0.05 56 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.69 +0.05 58 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.78 +0.05 58 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.87 +0.05 57 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.97 +0.06 61 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.06 +0.05 58 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.16 +0.06 62 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.25 +0.05 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.35 +0.05 0 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.45 +0.06 0 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.15 +0.06 0 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.45 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.55 +0.07 0 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.12 +0.01 50 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.14 +0.01 50 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.17 +0.02 52 0 15 0
30DEC26 1.55 P 0.00 0.00 0.00 0.19 +0.02 51 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.22 +0.03 52 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.24 +0.02 51 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.27 +0.02 51 0 38 0
30DEC26 1.75 P 0.00 0.00 0.00 0.31 +0.03 53 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.34 +0.03 53 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.36 +0.01 50 0 178 0
30DEC26 1.90 P 0.00 0.00 0.00 0.41 +0.03 53 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.44 +0.03 52 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.48 +0.03 53 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.56 +0.04 54 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.65 +0.05 56 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.73 +0.05 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.82 +0.05 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.90 +0.05 55 0 6 0
30DEC26 2.60 P 1.00 1.00 1.00 1.00 +0.06 59 1 5 +1
30DEC26 2.70 P 0.00 0.00 0.00 1.08 +0.04 55 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.18 +0.05 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.27 +0.05 57 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.36 +0.05 54 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.46 +0.05 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.05 +0.06 0 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.25 +0.06 0 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.14 +0.01 51 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.16 +0.02 51 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.18 +0.02 50 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.20 +0.02 50 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.23 +0.03 51 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.25 +0.02 49 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.28 +0.03 50 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.31 +0.03 50 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.35 +0.04 52 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.37 +0.03 50 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.41 +0.03 51 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.45 +0.04 52 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.48 +0.03 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.52 +0.03 52 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.60 +0.04 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.68 +0.04 54 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.76 +0.05 54 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.85 +0.05 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.93 +0.05 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.02 +0.05 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.11 +0.05 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.20 +0.05 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.29 +0.05 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.38 +0.04 55 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.47 +0.04 54 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.57 +0.05 56 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.66 +0.05 54 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.76 +0.05 56 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 1 0
29JUN27 1.20 P 0.11 0.12 0.11 0.11 +0.01 50 5 5 +5
29JUN27 1.25 P 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.23 +0.02 49 0 1 0
29JUN27 1.55 P 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.34 +0.02 49 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.39 +0.04 52 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.41 +0.02 50 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.44 +0.02 50 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.48 +0.03 51 0 0 0
29JUN27 1.95 P 0.52 0.52 0.52 0.52 +0.04 52 10 10 +10
29JUN27 2.00 P 0.00 0.00 0.00 0.56 +0.03 53 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.63 +0.03 52 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.71 +0.04 53 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.79 +0.04 53 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.88 +0.05 55 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.96 +0.04 54 0 0 0
TOTAL PUT 42 4,995 +12
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$ 123.70
29JUN26 60.00 C 0.00 0.00 0.00 63.82 -0.50 87 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.32 -0.51 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.83 -0.50 78 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.33 -0.51 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.84 -0.50 70 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.34 -0.51 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.85 -0.50 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.35 -0.51 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.85 -0.51 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.36 -0.51 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.86 -0.51 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.37 -0.51 37 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 33.87 -0.51 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 31.38 -0.56 33 0 22 0
29JUN26 95.00 C 0.00 0.00 0.00 28.88 -0.51 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 26.39 -0.51 28 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 23.90 -0.51 29 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 21.42 -0.51 29 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 18.95 -0.51 29 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 16.51 -0.52 28 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 14.14 -0.52 29 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 11.85 -0.53 29 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 9.70 -0.53 29 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 7.74 -0.52 29 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 6.06 -0.23 29 0 1,066 0
29JUN26 122.50 C 3.90 4.00 3.90 4.48 -0.33 28 31 130 +21
29JUN26 125.00 C 3.22 3.27 2.88 3.27 -0.30 29 18 150 +11
29JUN26 127.50 C 1.88 1.93 1.64 2.23 -0.34 28 68 174 +17
29JUN26 130.00 C 1.48 1.50 1.34 1.57 -0.22 29 47 129 +19
29JUN26 132.50 C 1.07 1.07 0.89 1.05 -0.19 29 57 115 -55
29JUN26 135.00 C 0.60 0.60 0.60 0.67 -0.17 29 1 213 +1
29JUN26 137.50 C 0.50 0.50 0.50 0.41 -0.13 29 1 152 +1
29JUN26 140.00 C 0.00 0.00 0.00 0.24 -0.09 29 0 308 0
29JUN26 142.50 C 0.00 0.00 0.00 0.14 -0.06 29 0 248 0
29JUN26 145.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 253 0
29JUN26 147.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.02 0.00 31 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 33 0 167 0
29JUN26 160.00 C 0.04 0.04 0.04 0.01 0.00 34 6 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30JUL26 102.50 C 0.00 0.00 0.00 21.73 - 24 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 19.55 -0.58 29 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 17.29 -0.61 28 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 15.13 -0.63 28 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 13.09 -0.64 28 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 11.18 -0.66 28 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 9.44 -0.66 28 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 8.08 -0.18 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 6.59 -0.29 29 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 5.29 -0.38 29 0 30 0
30JUL26 127.50 C 0.00 0.00 0.00 4.23 -0.38 29 0 31 0
30JUL26 130.00 C 0.00 0.00 0.00 3.35 -0.36 29 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 2.65 -0.30 29 0 65 0
30JUL26 135.00 C 2.16 2.16 2.16 2.03 -0.29 29 15 99 0
30JUL26 137.50 C 1.65 1.65 1.50 1.54 -0.26 29 35 98 -15
30JUL26 140.00 C 1.12 1.12 1.12 1.15 -0.28 29 3 86 +3
30JUL26 142.50 C 0.00 0.00 0.00 0.85 -0.27 29 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.62 -0.22 29 0 58 0
30JUL26 147.50 C 0.61 0.61 0.56 0.45 -0.17 29 3 36 0
30JUL26 150.00 C 0.45 0.45 0.45 0.32 -0.14 29 1 38 0
30JUL26 152.50 C 0.42 0.42 0.42 0.22 -0.12 29 5 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.16 -0.08 29 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.11 -0.06 29 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.05 -0.04 29 0 106 0
30JUL26 165.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 4 0
28AUG26 102.50 C 0.00 0.00 0.00 21.97 - 20 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 20.25 -0.56 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 18.12 -0.57 28 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 16.10 -0.57 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 14.19 -0.58 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 12.41 -0.57 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 10.76 -0.57 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 9.54 -0.05 30 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 8.13 -0.05 30 0 15 0
28AUG26 125.00 C 6.67 6.67 6.67 6.74 -0.30 29 15 45 0
28AUG26 127.50 C 0.00 0.00 0.00 5.76 -0.19 29 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 4.78 -0.24 29 0 21 0
28AUG26 132.50 C 0.00 0.00 0.00 3.97 -0.23 29 0 45 0
28AUG26 135.00 C 3.37 3.37 3.20 3.25 -0.26 29 16 65 -15
28AUG26 137.50 C 2.60 2.60 2.60 2.64 -0.35 29 15 64 +15
28AUG26 140.00 C 0.00 0.00 0.00 2.13 -0.31 29 0 123 0
28AUG26 142.50 C 0.00 0.00 0.00 1.70 -0.28 29 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 1.35 -0.24 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 1.04 -0.20 29 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.81 -0.17 29 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.63 -0.15 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.49 -0.12 29 0 17 0
28AUG26 157.50 C 0.48 0.48 0.48 0.38 -0.10 29 3 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.29 -0.08 29 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.22 -0.07 29 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.16 -0.06 28 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.12 -0.05 28 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 56.33 -0.85 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.84 -0.83 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.39 -0.88 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.38 -0.39 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.51 -0.82 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.00 -0.99 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.57 -1.03 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.15 -0.99 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.74 -0.99 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.35 -1.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.99 -0.97 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.65 -0.97 23 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 27.38 -0.94 25 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 25.15 -0.96 26 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 22.74 -1.20 25 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 21.04 -0.67 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 19.02 -0.69 28 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 17.10 -0.70 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 15.29 -0.71 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 13.59 -0.72 28 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 12.01 -0.72 28 0 28 0
29SEP26 120.00 C 10.61 10.61 10.61 10.87 -0.20 30 15 15 +9
29SEP26 122.50 C 0.00 0.00 0.00 9.50 -0.20 30 0 30 0
29SEP26 125.00 C 7.80 7.80 7.80 8.24 -0.26 29 1 8 -1
29SEP26 127.50 C 0.00 0.00 0.00 7.13 -0.28 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 6.13 -0.31 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 5.23 -0.30 29 0 5 0
29SEP26 135.00 C 4.65 4.65 4.65 4.45 -0.43 29 1 133 0
29SEP26 137.50 C 0.00 0.00 0.00 3.76 -0.48 29 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 3.17 -0.51 29 0 59 0
29SEP26 142.50 C 0.00 0.00 0.00 2.65 -0.47 29 0 225 0
29SEP26 145.00 C 0.00 0.00 0.00 2.21 -0.43 29 0 86 0
29SEP26 147.50 C 0.00 0.00 0.00 1.78 -0.44 29 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 1.47 -0.34 29 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 1.21 -0.34 29 0 105 0
29SEP26 155.00 C 0.00 0.00 0.00 0.99 -0.30 29 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.80 -0.24 28 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.65 -0.21 28 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 0.53 -0.18 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.43 -0.15 29 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.34 -0.14 28 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 52.31 -0.02 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.60 -0.53 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.84 -0.97 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.40 -1.00 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.00 -0.99 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.62 -0.99 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 37.26 -1.00 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.93 -1.00 24 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 32.65 -0.97 25 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 30.43 -0.96 27 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 28.87 -0.35 31 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 26.78 -0.29 31 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 23.83 -1.18 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.87 -1.14 26 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 20.48 -0.54 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 18.68 -0.55 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 17.03 -0.54 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.43 -0.53 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 13.98 -0.52 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 12.59 -0.51 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 11.34 -0.48 29 0 108 0
30DEC26 125.00 C 9.75 9.75 9.75 10.10 -0.40 28 1 439 +1
30DEC26 127.50 C 0.00 0.00 0.00 9.24 -0.20 29 0 205 0
30DEC26 130.00 C 0.00 0.00 0.00 8.28 -0.21 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 7.38 -0.24 29 0 30 0
30DEC26 135.00 C 6.15 6.50 6.15 6.59 -0.26 29 4 12 -1
30DEC26 137.50 C 0.00 0.00 0.00 5.81 -0.37 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 5.15 -0.36 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 4.54 -0.35 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 3.98 -0.30 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 3.41 -0.39 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 2.96 -0.29 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 2.60 -0.23 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 2.28 -0.23 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 1.96 -0.22 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 1.72 -0.18 29 0 111 0
30DEC26 162.50 C 0.00 0.00 0.00 1.50 -0.17 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 1.28 -0.17 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 1.13 -0.13 29 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 24.68 - 26 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 23.07 -0.92 27 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.29 -0.98 27 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.04 -0.57 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.51 -0.58 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.01 -0.56 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 15.69 -0.55 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.37 -0.56 28 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 13.19 -0.53 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 11.75 -0.48 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 10.72 -0.45 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.01 -0.24 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 9.15 -0.22 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.37 -0.13 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.65 -0.19 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 6.81 -0.37 28 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 6.42 -0.17 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 5.58 -0.29 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 5.11 -0.40 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.60 -0.33 28 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 4.18 -0.33 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.76 -0.32 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.36 -0.30 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 3.05 -0.27 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 2.74 -0.27 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 2.43 -0.27 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 2.20 -0.21 28 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 26.00 - 27 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 24.09 -0.94 26 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.64 -0.77 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.02 -0.96 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 20.20 -0.30 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 18.65 -0.14 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.33 -0.14 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.10 -0.14 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 14.94 -0.15 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.86 -0.16 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.89 -0.16 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.98 +0.12 28 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.13 +0.11 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.27 +0.10 28 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.51 +0.14 28 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.84 -0.08 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 8.10 -0.19 28 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 7.19 -0.10 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 6.65 -0.11 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 6.12 -0.10 28 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 5.58 -0.23 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 5.14 -0.24 28 0 0 0
TOTAL CALL 362 12,092 +11
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 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 122 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 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 44 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 0.00 0.00 0.00 0.01 0.00 33 0 17 0
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 0.02 -0.01 29 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 34 0
29JUN26 107.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 18 0
29JUN26 110.00 P 0.50 0.50 0.39 0.23 -0.02 29 20 59 -3
29JUN26 112.50 P 0.70 0.70 0.68 0.45 -0.02 29 7 57 +2
29JUN26 115.00 P 1.04 1.04 1.04 0.81 -0.02 29 1 77 0
29JUN26 117.50 P 1.63 1.63 1.63 1.36 -0.01 29 4 126 +2
29JUN26 120.00 P 2.43 2.51 2.20 2.04 -0.08 28 66 511 +19
29JUN26 122.50 P 3.40 3.60 3.10 3.10 -0.01 29 26 240 -2
29JUN26 125.00 P 4.56 5.08 4.38 4.22 -0.09 28 168 651 -117
29JUN26 127.50 P 0.00 0.00 0.00 5.79 -0.11 28 0 116 0
29JUN26 130.00 P 8.58 8.58 8.58 7.65 +0.23 29 2 685 0
29JUN26 132.50 P 10.30 10.30 10.30 9.63 +0.30 29 2 207 0
29JUN26 135.00 P 11.78 11.78 11.78 11.78 +0.02 29 1 508 -1
29JUN26 137.50 P 0.00 0.00 0.00 14.03 +0.39 29 0 228 0
29JUN26 140.00 P 0.00 0.00 0.00 16.39 +0.43 29 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 18.82 +0.46 28 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 21.30 +0.31 0 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 24.42 +0.42 50 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 27.09 +0.74 57 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 29.66 +1.00 62 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 32.22 +1.42 66 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 34.71 +1.05 69 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 37.26 +1.08 73 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 39.51 +1.21 72 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 42.22 +1.42 79 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 44.72 +1.06 82 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 0.24 - 29 0 0 -
30JUL26 105.00 P 0.79 0.79 0.79 0.40 -0.08 29 1 10 0
30JUL26 107.50 P 0.96 1.00 0.96 0.64 -0.10 29 17 41 +17
30JUL26 110.00 P 1.26 1.36 1.26 0.98 -0.12 29 16 40 +16
30JUL26 112.50 P 1.86 1.86 1.86 1.45 -0.13 29 2 29 +2
30JUL26 115.00 P 2.37 2.37 2.37 2.06 -0.15 29 2 67 +2
30JUL26 117.50 P 3.18 3.18 3.18 2.83 -0.15 29 3 33 -3
30JUL26 120.00 P 4.10 4.10 4.10 3.72 -0.16 29 1 102 +1
30JUL26 122.50 P 5.28 5.35 5.28 4.83 -0.11 29 2 141 +2
30JUL26 125.00 P 0.00 0.00 0.00 6.00 -0.33 28 0 91 0
30JUL26 127.50 P 0.00 0.00 0.00 7.39 -0.28 28 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 9.12 0.00 28 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 10.89 +0.04 28 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 12.81 +0.09 28 0 234 0
30JUL26 137.50 P 0.00 0.00 0.00 14.86 +0.17 28 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 17.00 +0.23 28 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 19.24 +0.28 28 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 22.19 +0.97 36 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 24.55 +0.55 37 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 27.13 +0.78 40 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 29.67 +1.01 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 32.22 +1.29 46 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 34.72 +1.06 48 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 37.26 +1.08 51 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 39.72 +1.39 53 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 42.22 +1.40 55 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 44.72 +1.06 57 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.59 - 28 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 0.89 -0.06 29 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 1.25 -0.07 29 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 1.74 -0.07 29 0 33 0
28AUG26 112.50 P 2.84 2.84 2.66 2.35 -0.07 29 4 55 +2
28AUG26 115.00 P 0.00 0.00 0.00 3.08 -0.06 29 0 50 0
28AUG26 117.50 P 0.00 0.00 0.00 3.94 -0.05 29 0 1 0
28AUG26 120.00 P 0.00 0.00 0.00 4.93 -0.07 29 0 35 0
28AUG26 122.50 P 6.49 6.49 6.49 6.00 -0.14 29 15 45 -15
28AUG26 125.00 P 0.00 0.00 0.00 7.19 -0.18 28 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 8.57 -0.30 28 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 10.23 +0.06 29 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 11.93 +0.11 29 0 16 0
28AUG26 135.00 P 14.55 14.55 14.55 13.73 +0.15 29 1 16 -1
28AUG26 137.50 P 0.00 0.00 0.00 15.66 +0.18 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 17.69 +0.23 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 19.79 +0.25 28 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 22.66 +0.96 33 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 24.99 +0.81 34 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.37 +0.70 36 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 29.82 +1.13 37 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 32.22 +1.19 39 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 34.72 +0.99 41 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.26 +1.07 43 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 39.72 +1.33 44 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 42.22 +1.14 46 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 44.72 +1.06 48 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 0.00 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.15 -0.05 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.23 -0.06 28 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.35 -0.08 29 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.52 -0.09 28 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 0.75 -0.11 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.04 -0.14 28 0 99 0
29SEP26 105.00 P 0.00 0.00 0.00 1.44 -0.17 29 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 1.93 -0.18 29 0 99 0
29SEP26 110.00 P 0.00 0.00 0.00 2.52 -0.20 29 0 101 0
29SEP26 112.50 P 0.00 0.00 0.00 3.19 -0.22 29 0 96 0
29SEP26 115.00 P 4.54 4.54 4.52 4.01 -0.22 29 55 153 +55
29SEP26 117.50 P 0.00 0.00 0.00 4.92 -0.26 29 0 33 0
29SEP26 120.00 P 6.43 6.43 6.43 5.91 -0.30 29 3 51 +3
29SEP26 122.50 P 0.00 0.00 0.00 7.16 -0.24 29 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 8.05 -0.62 28 0 64 0
29SEP26 127.50 P 0.00 0.00 0.00 9.84 -0.23 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 11.24 -0.12 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 12.86 -0.09 29 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 14.62 -0.06 28 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 16.47 +0.01 29 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 18.41 +0.03 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 21.05 +0.71 31 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 23.21 +0.79 32 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 25.45 +0.35 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 27.74 +0.52 34 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 30.11 +0.67 35 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 32.35 +0.64 35 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.72 +0.99 36 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 37.26 +1.07 38 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 39.72 +1.08 39 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 42.22 +1.14 40 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 44.72 +1.06 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.21 -0.02 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.31 -0.01 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.43 -0.02 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.60 -0.03 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.82 -0.05 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.07 -0.04 29 0 87 0
30DEC26 95.00 P 1.80 1.80 1.80 1.42 -0.08 29 3 118 +3
30DEC26 97.50 P 0.00 0.00 0.00 1.80 -0.04 29 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 2.28 -0.05 29 0 183 0
30DEC26 102.50 P 3.35 3.35 3.35 2.92 +0.04 29 1 71 +1
30DEC26 105.00 P 0.00 0.00 0.00 3.57 -0.05 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 4.34 -0.03 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 5.07 +0.01 29 0 61 0
30DEC26 112.50 P 0.00 0.00 0.00 6.02 -0.11 29 0 9 0
30DEC26 115.00 P 7.10 7.10 7.10 7.03 -0.09 29 2 24 +2
30DEC26 117.50 P 0.00 0.00 0.00 8.12 -0.10 29 0 41 0
30DEC26 120.00 P 0.00 0.00 0.00 9.31 -0.10 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 10.52 -0.19 28 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 12.01 +0.19 29 0 354 0
30DEC26 127.50 P 0.00 0.00 0.00 13.48 -0.07 29 0 240 0
30DEC26 130.00 P 15.34 15.34 15.34 14.99 +0.08 29 35 68 +35
30DEC26 132.50 P 0.00 0.00 0.00 16.61 +0.12 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 18.91 +0.68 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.72 +0.73 30 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 22.67 +0.85 31 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 24.64 +0.37 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 26.67 +0.39 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 28.77 +0.35 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 30.89 +0.36 32 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 33.10 +0.51 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 35.33 +0.54 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 37.57 +0.53 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 39.89 +0.62 34 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 42.22 +1.00 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.34 +0.52 34 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 46.90 +0.88 36 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 4.01 - 28 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 4.91 -0.07 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 5.73 -0.08 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 6.66 -0.06 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 7.46 +0.12 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 8.64 +0.27 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 9.76 +0.03 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 10.78 +0.20 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 12.28 -0.07 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.67 -0.08 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.28 +0.06 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 17.09 +0.53 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.73 +0.58 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.44 +0.29 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 22.26 +0.33 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 24.09 +0.32 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 26.00 +0.34 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 27.99 +0.38 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.99 +0.40 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.02 +0.39 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 34.19 +0.50 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.33 +0.54 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.51 +0.58 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.53 +0.44 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.74 +0.46 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.22 +0.72 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.23 +0.49 32 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 5.08 - 28 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 6.05 +0.17 29 0 5 0
29JUN27 107.50 P 0.00 0.00 0.00 6.82 +0.12 28 0 11 0
29JUN27 110.00 P 7.92 7.92 7.92 7.91 +0.20 29 5 12 +5
29JUN27 112.50 P 0.00 0.00 0.00 8.72 -0.02 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.90 +0.07 28 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 10.88 -0.17 28 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 12.31 +0.02 28 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 13.56 +0.10 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 14.96 +0.07 28 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 16.44 +0.42 28 0 0 0
29JUN27 130.00 P 18.15 18.15 18.15 17.99 -0.07 28 1 2 +1
29JUN27 132.50 P 0.00 0.00 0.00 19.61 -0.08 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.72 +1.21 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 23.49 +0.39 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.32 +0.39 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.16 +0.62 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.07 +0.63 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.07 +0.70 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.08 +0.70 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.11 +0.72 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.21 +0.76 31 0 0 0
TOTAL PUT 466 10,675 +28
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$ 2.61
29JUN26 1.70 C 0.00 0.00 0.00 0.92 +0.03 90 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.87 +0.03 84 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.82 +0.03 79 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.77 +0.03 74 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.72 +0.03 69 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.67 +0.03 64 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.62 +0.03 59 0 1 0
29JUN26 2.10 C 0.00 0.00 0.00 0.52 +0.02 50 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.43 +0.03 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.24 +0.02 37 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.17 +0.01 38 0 21 0
29JUN26 2.60 C 0.00 0.00 0.00 0.11 +0.01 37 0 23 0
29JUN26 2.70 C 0.00 0.00 0.00 0.07 0.00 38 0 57 0
29JUN26 2.80 C 0.05 0.05 0.05 0.04 0.00 38 30 166 +30
29JUN26 2.90 C 0.02 0.03 0.02 0.02 0.00 37 35 367 0
29JUN26 3.00 C 0.01 0.02 0.01 0.01 0.00 37 34 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 154 0
29JUN26 3.30 C 0.01 0.01 0.01 0.01 0.00 55 60 297 -60
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 0.00 104 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 0.00 111 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 114 0 20 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 0.00 121 0 20 0
30JUL26 1.85 C 0.00 0.00 0.00 0.79 - 65 0 0 -
30JUL26 1.90 C 0.00 0.00 0.00 0.73 +0.04 52 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.68 +0.04 49 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.63 +0.04 45 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.54 +0.04 45 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.45 +0.04 42 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.37 +0.04 42 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.29 +0.03 39 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.23 +0.02 40 0 24 0
30JUL26 2.60 C 0.00 0.00 0.00 0.18 +0.02 41 0 20 0
30JUL26 2.70 C 0.15 0.15 0.15 0.14 +0.02 42 30 35 +30
30JUL26 2.80 C 0.11 0.11 0.11 0.10 +0.01 41 30 120 0
30JUL26 2.90 C 0.08 0.08 0.08 0.07 +0.01 40 30 800 0
30JUL26 3.00 C 0.06 0.06 0.06 0.05 +0.01 40 30 46 +11
30JUL26 3.10 C 0.05 0.05 0.05 0.04 +0.01 42 60 96 +45
30JUL26 3.20 C 0.04 0.04 0.04 0.03 +0.01 43 30 76 +1
30JUL26 3.30 C 0.03 0.03 0.03 0.02 +0.01 43 30 74 +30
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 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 61 0 5 0
28AUG26 1.85 C 0.00 0.00 0.00 0.79 - 57 0 0 -
28AUG26 1.90 C 0.00 0.00 0.00 0.74 +0.04 54 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.69 +0.04 50 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.64 +0.03 46 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.56 +0.04 49 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.47 +0.03 45 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.16 +0.01 42 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.12 0.00 41 0 220 0
28AUG26 2.90 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
28AUG26 3.00 C 0.10 0.10 0.10 0.07 0.00 41 4 4 +4
28AUG26 3.10 C 0.06 0.06 0.06 0.05 0.00 40 3 8 +3
28AUG26 3.20 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.03 0.00 42 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 0.00 41 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 302 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.79 - 53 0 0 -
29SEP26 1.90 C 0.00 0.00 0.00 0.74 +0.03 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.70 +0.04 51 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.66 +0.04 52 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.57 +0.03 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.49 +0.05 47 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.41 +0.04 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.35 +0.02 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.29 +0.02 44 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.24 +0.02 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.20 +0.02 44 0 2 0
29SEP26 2.80 C 0.00 0.00 0.00 0.16 +0.01 43 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.13 +0.01 43 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 160 0
29SEP26 3.10 C 0.00 0.00 0.00 0.09 +0.01 45 0 1,037 0
29SEP26 3.20 C 0.00 0.00 0.00 0.07 +0.01 44 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.06 +0.01 45 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 0.00 42 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 0.00 42 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 40 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 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 53 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 1.85 C 0.00 0.00 0.00 0.82 - 53 0 0 -
30DEC26 1.90 C 0.00 0.00 0.00 0.77 +0.02 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.73 +0.02 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.69 +0.02 48 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.61 +0.01 46 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.54 +0.04 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.48 +0.01 45 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.43 +0.04 46 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.37 +0.01 45 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.33 +0.03 45 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 +0.01 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.22 +0.01 44 0 19 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 0.00 44 0 82 0
30DEC26 3.10 C 0.00 0.00 0.00 0.17 +0.01 45 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.15 +0.01 45 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 +0.01 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 0.00 44 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 0.00 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 44 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 43 0 24 0
30DEC26 4.10 C 0.08 0.08 0.08 0.03 0.00 41 5 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 39 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 227 0
30MAR27 1.85 C 0.00 0.00 0.00 0.85 - 50 0 0 -
30MAR27 1.90 C 0.00 0.00 0.00 0.81 +0.02 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.73 +0.01 47 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.67 +0.02 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.61 +0.02 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.55 +0.01 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.45 +0.01 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.30 +0.01 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.27 +0.01 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.24 0.00 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.22 +0.01 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 +0.01 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 +0.01 45 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 0.00 44 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 0.00 44 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 0.00 43 0 450 0
29JUN27 1.85 C 0.00 0.00 0.00 0.89 - 49 0 0 -
29JUN27 1.90 C 0.00 0.00 0.00 0.86 +0.02 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.82 +0.02 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.79 +0.02 48 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.73 +0.02 48 0 60 0
29JUN27 2.20 C 0.00 0.00 0.00 0.68 +0.02 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.62 +0.02 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.57 +0.02 47 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.53 +0.02 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.49 +0.02 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
29JUN27 2.80 C 0.43 0.43 0.43 0.41 +0.02 46 25 25 +21
29JUN27 2.90 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.32 +0.02 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29JUN27 3.60 C 0.25 0.25 0.25 0.21 +0.02 46 10 10 +10
TOTAL CALL 446 13,235 +125
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 91 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 36 0 51 0
29JUN26 2.40 P 0.03 0.03 0.02 0.03 0.00 39 60 357 +60
29JUN26 2.50 P 0.06 0.06 0.04 0.05 -0.01 36 90 630 +90
29JUN26 2.60 P 0.09 0.09 0.07 0.09 -0.01 35 60 329 0
29JUN26 2.70 P 0.13 0.13 0.13 0.15 -0.02 36 30 452 0
29JUN26 2.80 P 0.00 0.00 0.00 0.23 -0.02 40 0 595 0
29JUN26 2.90 P 0.00 0.00 0.00 0.31 -0.02 39 0 666 0
29JUN26 3.00 P 0.00 0.00 0.00 0.39 -0.04 0 0 624 0
29JUN26 3.10 P 0.00 0.00 0.00 0.49 -0.03 0 0 7,810 0
29JUN26 3.20 P 0.00 0.00 0.00 0.59 -0.04 0 0 82 0
29JUN26 3.30 P 0.00 0.00 0.00 0.69 -0.04 0 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.79 -0.04 0 0 500 0
29JUN26 3.50 P 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 0.00 39 0 35 0
30JUL26 2.50 P 0.09 0.09 0.09 0.10 -0.01 38 30 116 +30
30JUL26 2.60 P 0.15 0.15 0.15 0.15 0.00 39 3 93 +3
30JUL26 2.70 P 0.00 0.00 0.00 0.21 -0.01 40 0 8 0
30JUL26 2.80 P 0.31 0.31 0.30 0.27 -0.02 38 200 843 +200
30JUL26 2.90 P 0.39 0.39 0.39 0.34 -0.03 37 450 425 -450
30JUL26 3.00 P 0.00 0.00 0.00 0.43 -0.02 40 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.51 -0.03 38 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.61 -0.03 43 0 2 0
30JUL26 3.30 P 0.00 0.00 0.00 0.70 -0.03 42 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 0.00 40 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.06 -0.01 39 0 5 0
28AUG26 2.30 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.17 -0.02 38 0 89 0
28AUG26 2.60 P 0.21 0.21 0.20 0.23 -0.01 39 60 91 0
28AUG26 2.70 P 0.27 0.27 0.27 0.29 -0.01 39 30 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.35 -0.02 37 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.43 -0.02 38 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.50 -0.02 34 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.59 -0.02 35 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.67 -0.06 29 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.13 -0.08 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.22 -0.09 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.32 -0.09 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.51 -0.09 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 0.00 41 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 0.00 42 0 66 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 0.00 42 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 0.00 42 0 149 0
29SEP26 2.60 P 0.26 0.26 0.26 0.27 0.00 41 50 88 -50
29SEP26 2.70 P 0.33 0.33 0.33 0.33 -0.01 41 100 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.39 -0.01 39 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.46 -0.01 39 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.54 -0.01 39 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.62 -0.01 39 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.70 -0.03 37 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.78 -0.02 33 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.87 -0.07 31 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 0.96 -0.07 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.05 -0.08 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.42 -0.03 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.52 -0.08 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.61 -0.03 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.71 -0.03 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.80 -0.04 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.90 -0.04 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.00 -0.10 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.19 -0.11 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.29 -0.04 0 0 110 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 - 43 0 0 -
30DEC26 1.90 P 0.00 0.00 0.00 0.07 0.00 43 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 0.09 -0.01 42 0 225 0
30DEC26 2.10 P 0.12 0.12 0.12 0.12 -0.01 42 2 14 -2
30DEC26 2.20 P 0.00 0.00 0.00 0.16 -0.01 43 0 142 0
30DEC26 2.30 P 0.19 0.19 0.19 0.20 -0.01 43 50 164 0
30DEC26 2.40 P 0.24 0.24 0.23 0.25 0.00 43 101 11 -100
30DEC26 2.50 P 0.00 0.00 0.00 0.29 -0.01 42 0 537 0
30DEC26 2.60 P 0.00 0.00 0.00 0.35 -0.01 42 0 458 0
30DEC26 2.70 P 0.00 0.00 0.00 0.41 -0.01 42 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.47 -0.01 41 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.54 -0.03 42 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.61 -0.01 41 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.68 -0.05 40 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.76 -0.01 40 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.84 -0.05 40 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.92 -0.02 39 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.00 -0.07 37 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.09 -0.04 37 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.17 -0.04 32 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.26 -0.05 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.44 -0.03 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.53 -0.07 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.63 -0.03 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.91 -0.04 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 - 44 0 0 -
30MAR27 1.90 P 0.09 0.09 0.09 0.11 -0.01 43 2 2 +2
30MAR27 1.95 P 0.00 0.00 0.00 0.12 -0.01 43 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 0.00 44 0 59 0
30MAR27 2.10 P 0.00 0.00 0.00 0.17 -0.01 43 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.21 -0.01 43 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.26 0.00 44 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.30 -0.01 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.35 -0.01 42 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.41 -0.01 43 0 218 0
30MAR27 2.70 P 0.00 0.00 0.00 0.47 -0.01 43 0 147 0
30MAR27 2.80 P 0.00 0.00 0.00 0.53 -0.03 42 0 216 0
30MAR27 2.90 P 0.00 0.00 0.00 0.60 -0.01 43 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 0.66 -0.02 41 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.73 -0.02 41 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.81 -0.01 41 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.88 -0.02 40 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.96 -0.02 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.04 -0.03 39 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.12 -0.03 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.21 -0.03 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.29 -0.03 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.38 -0.03 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.47 -0.03 33 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.56 -0.04 29 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.84 -0.04 0 0 190 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 - 45 0 0 -
29JUN27 1.90 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.17 0.00 45 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.19 0.00 45 0 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.22 0.00 44 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.27 0.00 45 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 0.00 0.00 0.00 0.36 0.00 44 0 25 0
29JUN27 2.50 P 0.00 0.00 0.00 0.41 0.00 44 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.47 0.00 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.53 0.00 44 0 10 0
29JUN27 2.80 P 0.54 0.54 0.54 0.59 0.00 44 25 35 +25
29JUN27 2.90 P 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.72 0.00 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.79 -0.01 43 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.86 -0.02 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.93 -0.02 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.01 -0.03 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.09 -0.02 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.17 -0.02 41 0 0 0
TOTAL PUT 1,343 23,679 -192
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$ 44.46
29JUN26 36.00 C 0.00 0.00 0.00 8.53 -0.89 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.55 -0.87 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.57 -0.87 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.61 -0.86 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.70 -0.82 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.83 -0.79 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.04 -0.73 31 0 0 0
29JUN26 43.00 C 2.34 2.34 2.34 2.41 -0.59 33 15 15 +15
29JUN26 44.00 C 0.00 0.00 0.00 1.80 -0.50 32 0 15 0
29JUN26 45.00 C 1.18 1.18 1.18 1.29 -0.42 32 15 34 0
29JUN26 46.00 C 0.94 0.94 0.93 0.90 -0.33 32 11 200 0
29JUN26 47.00 C 0.63 0.63 0.63 0.61 -0.25 32 9 267 +9
29JUN26 48.00 C 0.37 0.37 0.36 0.39 -0.20 31 34 600 +34
29JUN26 49.00 C 0.23 0.24 0.23 0.25 -0.14 32 84 341 +3
29JUN26 50.00 C 0.16 0.17 0.15 0.15 -0.11 31 34 425 +26
29JUN26 52.50 C 0.07 0.07 0.07 0.04 -0.04 32 6 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.78 -0.76 36 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.80 -0.83 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.91 -0.80 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.06 -0.77 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.25 -0.74 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.50 -0.69 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.82 -0.64 33 0 0 0
30JUL26 43.00 C 3.24 3.24 3.24 3.26 -0.52 34 15 15 +15
30JUL26 44.00 C 2.67 2.67 2.67 2.70 -0.46 34 15 15 0
30JUL26 45.00 C 2.17 2.17 2.17 2.21 -0.37 34 15 89 +15
30JUL26 46.00 C 0.00 0.00 0.00 1.79 -0.34 34 0 71 0
30JUL26 47.00 C 0.00 0.00 0.00 1.43 -0.29 33 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 1.14 -0.24 34 0 160 0
30JUL26 49.00 C 0.85 0.85 0.85 0.89 -0.21 34 10 97 0
30JUL26 50.00 C 0.66 0.66 0.66 0.68 -0.20 33 15 69 0
30JUL26 52.50 C 0.36 0.36 0.36 0.34 -0.12 33 13 109 0
30JUL26 55.00 C 0.21 0.21 0.21 0.16 -0.06 33 1 84 +1
30JUL26 57.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.13 -0.78 38 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.26 -0.71 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.37 -0.76 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.60 -0.72 36 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.87 -0.68 36 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.19 -0.64 36 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.55 -0.60 36 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.06 -0.47 37 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.52 -0.45 36 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.03 -0.40 36 0 42 0
28AUG26 46.00 C 2.56 2.56 2.56 2.60 -0.36 36 15 32 +11
28AUG26 47.00 C 0.00 0.00 0.00 2.22 -0.31 36 0 56 0
28AUG26 48.00 C 1.89 1.89 1.89 1.89 -0.29 36 15 120 0
28AUG26 49.00 C 0.00 0.00 0.00 1.60 -0.26 36 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 1.34 -0.25 36 0 104 0
28AUG26 52.50 C 0.90 0.90 0.90 0.84 -0.19 36 15 46 -15
28AUG26 55.00 C 0.00 0.00 0.00 0.51 -0.13 36 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.30 -0.08 36 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.32 -0.77 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.49 -0.64 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.56 -0.74 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.82 -0.71 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.12 -0.66 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.45 -0.64 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.85 -0.59 37 0 0 0
29SEP26 43.00 C 4.46 4.46 4.46 4.41 -0.42 38 15 35 +15
29SEP26 44.00 C 3.93 3.93 3.84 3.89 -0.46 38 30 145 +30
29SEP26 45.00 C 0.00 0.00 0.00 3.40 -0.42 38 0 88 0
29SEP26 46.00 C 0.00 0.00 0.00 2.98 -0.41 38 0 65 0
29SEP26 47.00 C 0.00 0.00 0.00 2.59 -0.39 38 0 100 0
29SEP26 48.00 C 0.00 0.00 0.00 2.24 -0.35 37 0 19 0
29SEP26 49.00 C 0.00 0.00 0.00 1.93 -0.33 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.66 -0.28 37 0 29 0
29SEP26 52.50 C 0.00 0.00 0.00 1.12 -0.21 37 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.74 -0.16 37 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.48 -0.09 37 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.31 -0.06 37 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 -0.05 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.73 -0.73 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 8.94 -0.69 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.19 -0.40 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.28 -0.58 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.64 -0.55 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.04 -0.51 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.50 -0.46 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.97 -0.44 35 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 4.51 -0.38 35 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 4.07 -0.37 35 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 3.79 -0.20 36 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 3.42 -0.30 36 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 3.06 -0.29 36 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.77 -0.23 35 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 2.48 -0.22 35 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 1.88 -0.17 35 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 1.42 -0.12 35 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 1.06 -0.09 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.79 -0.03 35 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 0.58 -0.04 35 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.43 -0.03 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.32 -0.01 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 0.00 35 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 0.00 35 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 0.00 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 0.00 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.28 -0.82 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.59 -0.80 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.91 -0.78 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.30 -0.75 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.69 -0.51 37 0 44 0
30MAR27 41.00 C 0.00 0.00 0.00 7.15 -0.46 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.63 -0.48 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.12 -0.49 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.52 -0.61 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.10 -0.78 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 4.70 -0.59 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 4.49 -0.40 36 0 0 0
30MAR27 48.00 C 3.85 3.85 3.85 4.14 -0.53 36 6 2 -5
30MAR27 49.00 C 0.00 0.00 0.00 3.79 -0.55 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.51 -0.48 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 2.84 -0.45 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.30 -0.40 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.86 -0.32 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.48 -0.30 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.19 -0.26 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.95 -0.20 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.75 -0.19 36 0 0 0
30MAR27 70.00 C 0.91 0.91 0.91 0.60 -0.15 35 15 19 +15
30MAR27 72.50 C 0.00 0.00 0.00 0.47 -0.14 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.38 -0.09 35 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.30 -0.09 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.24 -0.07 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.18 -0.07 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.18 - 40 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 10.60 -0.82 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.98 -0.52 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.36 -0.55 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.88 -0.46 39 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 8.38 -0.47 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.90 -0.44 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.42 -0.46 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.97 -0.46 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.54 -0.44 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.13 -0.43 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.75 -0.41 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.40 -0.39 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.06 -0.41 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.75 -0.36 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 4.05 -0.38 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.59 -0.23 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.03 -0.41 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.58 -0.34 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.25 -0.27 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.87 -0.27 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.65 -0.19 39 0 0 0
TOTAL CALL 403 9,290 +169
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 66 0
29JUN26 39.00 P 0.12 0.12 0.12 0.08 +0.03 31 14 122 0
29JUN26 40.00 P 0.19 0.19 0.19 0.16 +0.05 31 11 189 +11
29JUN26 41.00 P 0.31 0.31 0.31 0.30 +0.10 31 4 156 +4
29JUN26 42.00 P 0.53 0.53 0.53 0.52 +0.16 32 4 192 +4
29JUN26 43.00 P 0.76 0.80 0.74 0.79 +0.21 31 14 116 +14
29JUN26 44.00 P 1.20 1.21 1.19 1.21 +0.32 31 425 303 -376
29JUN26 45.00 P 1.62 1.72 1.62 1.69 +0.34 30 182 250 -130
29JUN26 46.00 P 2.24 2.38 2.24 2.38 +0.59 32 232 147 -5
29JUN26 47.00 P 0.00 0.00 0.00 3.05 +0.60 31 0 313 0
29JUN26 48.00 P 0.00 0.00 0.00 3.85 +0.66 31 0 133 0
29JUN26 49.00 P 0.00 0.00 0.00 4.71 +0.73 31 0 104 0
29JUN26 50.00 P 0.00 0.00 0.00 5.62 +0.78 31 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 8.04 +0.86 0 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 10.63 +0.80 50 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 13.08 +0.89 53 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 15.57 +0.79 58 0 0 -640
29JUN26 62.50 P 0.00 0.00 0.00 18.06 +0.81 63 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.57 +0.88 71 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.12 +0.80 84 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.62 +0.79 90 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.11 +0.79 95 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.61 +0.78 101 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.07 +0.74 99 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.61 +0.79 111 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 38.11 +0.79 116 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 40.61 +0.79 120 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 43.11 +0.79 125 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 45.61 +0.79 129 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.06 +0.74 122 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 50.57 +0.74 129 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.18 +0.05 33 0 20 0
30JUL26 38.00 P 0.33 0.33 0.33 0.29 +0.08 33 10 33 +10
30JUL26 39.00 P 0.47 0.47 0.47 0.44 +0.11 33 2 15 +2
30JUL26 40.00 P 0.64 0.66 0.64 0.64 +0.15 33 9 97 +4
30JUL26 41.00 P 0.00 0.00 0.00 0.89 +0.19 33 0 74 0
30JUL26 42.00 P 0.92 1.18 0.92 1.18 +0.22 33 6 124 +6
30JUL26 43.00 P 1.47 1.52 1.47 1.55 +0.26 33 13 64 +13
30JUL26 44.00 P 2.00 2.00 2.00 1.98 +0.31 32 20 153 +20
30JUL26 45.00 P 0.00 0.00 0.00 2.49 +0.38 32 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 3.06 +0.40 32 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 3.76 +0.49 33 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 4.47 +0.59 33 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 5.23 +0.65 33 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 6.04 +0.69 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 8.16 +0.71 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.63 +0.78 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.08 +0.77 38 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 15.57 +0.78 43 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 18.06 +0.72 46 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.57 +0.73 52 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.12 +0.78 60 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.62 +0.78 65 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.11 +0.77 68 0 0 0
28AUG26 36.00 P 0.40 0.40 0.40 0.36 +0.08 36 8 9 +8
28AUG26 37.00 P 0.00 0.00 0.00 0.51 +0.11 36 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.69 +0.14 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.92 +0.18 36 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 1.18 +0.20 36 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.48 +0.22 36 0 63 0
28AUG26 42.00 P 0.00 0.00 0.00 1.83 +0.24 36 0 162 0
28AUG26 43.00 P 0.00 0.00 0.00 2.24 +0.28 36 0 142 0
28AUG26 44.00 P 0.00 0.00 0.00 2.68 +0.29 35 0 90 0
28AUG26 45.00 P 3.12 3.12 3.12 3.19 +0.35 35 15 88 0
28AUG26 46.00 P 0.00 0.00 0.00 3.76 +0.40 35 0 69 0
28AUG26 47.00 P 0.00 0.00 0.00 4.44 +0.50 36 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.11 +0.55 36 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 5.82 +0.59 36 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 6.58 +0.64 36 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.55 +0.89 35 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 10.80 +0.71 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.13 +0.80 35 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.61 +0.82 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.10 +0.76 42 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.59 +0.75 46 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.12 +0.78 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.89 +0.17 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.14 +0.20 37 0 0 0
29SEP26 38.00 P 1.39 1.39 1.39 1.39 +0.18 37 15 63 +15
29SEP26 39.00 P 1.68 1.69 1.68 1.69 +0.19 37 30 34 +26
29SEP26 40.00 P 2.04 2.04 2.04 2.04 +0.22 36 15 54 +10
29SEP26 41.00 P 2.40 2.44 2.40 2.44 +0.27 36 20 51 +20
29SEP26 42.00 P 0.00 0.00 0.00 2.87 +0.30 36 0 28 0
29SEP26 43.00 P 0.00 0.00 0.00 3.35 +0.35 36 0 29 0
29SEP26 44.00 P 0.00 0.00 0.00 3.89 +0.39 36 0 169 0
29SEP26 45.00 P 0.00 0.00 0.00 4.45 +0.42 35 0 246 0
29SEP26 46.00 P 0.00 0.00 0.00 5.07 +0.45 35 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 5.88 +0.63 37 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 6.59 +0.59 37 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.13 +0.42 34 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.89 +0.45 34 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.00 +0.78 35 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 12.12 +0.72 34 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 14.31 +0.72 30 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 16.72 +0.66 31 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 19.08 +0.73 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 21.44 +0.76 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.87 +0.77 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 26.32 +0.78 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.78 +0.79 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.32 +0.87 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.70 +0.79 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.25 +0.88 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.72 +0.88 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.20 +0.89 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.67 +0.89 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.15 +0.89 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.63 +0.89 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.10 +0.85 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.50 +0.26 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.80 +0.29 35 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 2.14 +0.32 35 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.52 +0.36 35 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.94 +0.40 36 0 4 0
30DEC26 41.00 P 3.45 3.45 3.45 3.39 +0.43 36 2 17 +2
30DEC26 42.00 P 0.00 0.00 0.00 3.89 +0.48 36 0 27 0
30DEC26 43.00 P 0.00 0.00 0.00 4.40 +0.49 36 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 4.95 +0.52 36 0 56 0
30DEC26 45.00 P 0.00 0.00 0.00 5.25 +0.39 34 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.08 +0.66 35 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 6.73 +0.48 35 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 7.40 +0.50 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.18 +0.57 36 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.84 +0.57 35 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.75 +0.58 35 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.77 +0.60 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 14.87 +0.61 34 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 17.13 +0.73 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.35 +0.57 32 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 21.72 +0.64 31 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 24.01 +0.70 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 26.43 +0.74 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.86 +0.77 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.32 +0.80 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.75 +0.79 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.25 +0.84 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.72 +0.85 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.20 +0.87 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.68 +0.88 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.16 +0.89 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 48.63 +0.89 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.15 +0.12 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.50 +0.17 36 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.87 +0.14 36 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.30 +0.18 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.73 +0.21 36 0 10 0
30MAR27 41.00 P 4.22 4.22 4.22 4.22 +0.27 36 6 31 +6
30MAR27 42.00 P 0.00 0.00 0.00 4.72 +0.31 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.24 +0.35 36 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.52 +0.10 34 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.06 +0.29 34 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 6.64 +0.31 34 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.59 +0.68 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.24 +0.51 36 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.92 +0.52 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.61 +0.41 36 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.45 +0.44 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.39 +0.48 36 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.42 +0.51 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.51 +0.50 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.70 +0.54 34 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.95 +0.56 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.26 +0.59 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.60 +0.66 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.98 +0.74 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.39 +0.76 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.81 +0.77 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.25 +0.78 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.72 +0.81 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.23 +0.87 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.13 - 39 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 3.53 +0.24 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 3.96 +0.25 39 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.40 +0.25 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 4.88 +0.29 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.36 +0.28 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.86 +0.26 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.38 +0.27 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.92 +0.28 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.48 +0.30 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.07 +0.32 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.68 +0.34 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.37 +0.47 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 9.99 +0.34 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 10.67 +0.48 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.43 +0.37 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.28 +0.37 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.28 +0.44 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.30 +0.51 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.38 +0.48 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.54 +0.54 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.72 +0.62 36 0 0 0
TOTAL PUT 1,057 8,766 -976
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 81.50
05JUN26 57.50 C 0.00 0.00 0.00 24.17 -1.28 361 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 21.67 -1.28 323 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 19.17 -1.28 286 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 16.67 -1.28 250 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 14.18 -1.28 218 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 11.69 -1.29 185 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 9.17 -1.34 146 0 5 0
05JUN26 75.00 C 0.00 0.00 0.00 6.76 -1.36 125 0 6 0
05JUN26 77.50 C 0.00 0.00 0.00 4.53 -1.33 113 0 47 0
05JUN26 80.00 C 2.50 4.31 2.50 2.70 -1.23 109 11 86 -8
05JUN26 82.50 C 1.30 3.20 1.30 1.50 -0.98 114 155 182 +37
05JUN26 85.00 C 0.80 1.98 0.70 0.69 -0.74 112 1,006 1,018 +722
05JUN26 87.50 C 0.36 1.10 0.36 0.28 -0.45 112 477 608 +210
05JUN26 90.00 C 0.28 0.67 0.26 0.10 -0.23 113 259 343 +48
05JUN26 92.50 C 0.17 0.42 0.17 0.03 -0.11 113 113 158 -1
05JUN26 95.00 C 0.18 0.21 0.10 0.01 -0.05 116 46 113 +24
05JUN26 97.50 C 0.12 0.14 0.06 0.01 -0.01 133 127 193 +25
05JUN26 100.00 C 0.06 0.10 0.04 0.01 0.00 149 162 329 +96
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 165 0 233 0
05JUN26 105.00 C 0.01 0.03 0.01 0.01 0.00 180 78 206 +69
05JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 195 0 90 0
05JUN26 110.00 C 0.01 0.01 0.01 0.01 0.00 209 2 80 +2
12JUN26 57.50 C 0.00 0.00 0.00 24.19 -1.30 126 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 21.96 -1.04 138 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 19.22 -1.30 103 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 17.03 -1.02 112 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 14.55 -1.01 99 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 11.92 -1.39 77 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 9.74 -1.68 77 0 9 0
12JUN26 75.00 C 0.00 0.00 0.00 7.73 -1.17 76 0 2 0
12JUN26 77.50 C 6.50 6.50 6.50 5.94 -1.21 75 2 25 -2
12JUN26 80.00 C 5.50 5.50 5.50 4.51 -0.96 77 1 5 0
12JUN26 82.50 C 2.98 4.85 2.98 3.41 -0.80 79 53 75 +38
12JUN26 85.00 C 2.40 3.80 2.40 2.42 -0.74 79 182 78 +30
12JUN26 87.50 C 2.65 2.65 2.02 1.66 -0.60 79 10 61 +5
12JUN26 90.00 C 1.73 2.27 1.47 1.11 -0.46 78 89 71 +20
12JUN26 92.50 C 1.09 1.80 1.09 0.72 -0.34 78 76 91 +63
12JUN26 95.00 C 1.00 1.28 0.93 0.45 -0.25 78 83 108 +45
12JUN26 97.50 C 1.04 1.04 0.73 0.28 -0.17 78 67 92 +58
12JUN26 100.00 C 0.70 0.80 0.63 0.17 -0.11 78 4 202 +4
12JUN26 102.50 C 0.63 0.71 0.45 0.10 -0.07 78 22 44 +13
12JUN26 105.00 C 0.52 0.52 0.42 0.06 -0.05 79 11 21 +11
29JUN26 30.00 C 0.00 0.00 0.00 51.79 -1.22 195 0 25 0
29JUN26 31.00 C 0.00 0.00 0.00 50.70 -1.31 175 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 49.54 -1.47 0 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 48.70 -1.32 163 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 47.62 -1.40 140 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 47.61 -0.41 225 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 45.66 -1.36 140 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 44.70 -1.31 143 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 43.72 -1.31 141 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 43.04 -0.99 167 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 41.72 -1.31 132 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 40.72 -1.31 128 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 39.67 -1.33 116 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 38.73 -1.31 120 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 37.66 -1.32 106 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 36.68 -1.27 105 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 35.73 -1.31 108 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.73 -1.32 104 0 0 0
29JUN26 48.00 C 32.98 32.98 32.98 33.72 -1.30 99 8 215 +8
29JUN26 49.00 C 0.00 0.00 0.00 32.68 -1.37 90 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 31.69 -1.37 88 0 61 0
29JUN26 52.50 C 0.00 0.00 0.00 29.18 -1.39 78 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 26.93 -1.17 91 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 24.26 -1.23 71 0 142 0
29JUN26 60.00 C 0.00 0.00 0.00 21.96 -1.95 75 0 1,055 0
29JUN26 62.50 C 0.00 0.00 0.00 19.56 -1.21 70 0 495 0
29JUN26 65.00 C 0.00 0.00 0.00 17.11 -2.02 64 0 313 0
29JUN26 67.50 C 0.00 0.00 0.00 15.00 -0.99 65 0 356 0
29JUN26 70.00 C 13.29 13.29 13.29 12.76 -1.26 62 1 808 0
29JUN26 72.50 C 0.00 0.00 0.00 10.86 -1.11 62 0 465 0
29JUN26 75.00 C 0.00 0.00 0.00 9.16 -1.06 63 0 1,852 0
29JUN26 77.50 C 7.00 9.10 7.00 7.61 -1.03 63 5 841 0
29JUN26 80.00 C 5.90 8.20 5.90 6.34 -0.92 65 41 1,319 -5
29JUN26 82.50 C 5.30 6.65 5.20 5.28 -0.85 66 21 707 +10
29JUN26 85.00 C 4.76 6.00 4.45 4.33 -0.87 67 43 776 +14
29JUN26 87.50 C 3.60 4.83 3.60 3.45 -0.76 67 47 644 +1
29JUN26 90.00 C 3.02 4.35 2.85 2.72 -0.66 67 126 1,960 +22
29JUN26 92.50 C 3.01 3.60 2.81 2.12 -0.57 66 51 981 -32
29JUN26 95.00 C 2.88 3.10 2.33 1.63 -0.49 66 52 999 +16
29JUN26 97.50 C 1.80 2.70 1.80 1.25 -0.40 66 23 798 +5
29JUN26 100.00 C 1.50 2.43 1.50 0.95 -0.33 66 94 2,115 +13
29JUN26 102.50 C 1.48 1.48 1.48 0.71 -0.27 66 10 1,061 0
29JUN26 105.00 C 0.00 0.00 0.00 0.53 -0.22 66 0 89 0
29JUN26 107.50 C 0.00 0.00 0.00 0.39 -0.18 66 0 275 0
29JUN26 110.00 C 1.12 1.30 0.98 0.29 -0.14 66 15 578 +1
29JUN26 112.50 C 1.03 1.06 1.03 0.21 -0.11 66 32 149 +32
29JUN26 115.00 C 1.05 1.10 1.05 0.15 -0.09 66 4 173 0
29JUN26 117.50 C 0.60 0.88 0.60 0.11 -0.07 66 4 195 +1
29JUN26 120.00 C 0.67 0.82 0.62 0.08 -0.05 66 11 195 +3
29JUN26 122.50 C 0.00 0.00 0.00 0.06 -0.04 66 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 -0.03 66 0 165 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 -0.02 66 0 74 0
29JUN26 130.00 C 0.50 0.55 0.45 0.02 -0.02 66 14 154 -2
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 101 0
29JUN26 135.00 C 0.40 0.40 0.40 0.01 -0.01 66 20 163 -20
29JUN26 137.50 C 0.36 0.36 0.36 0.01 0.00 68 29 267 -18
29JUN26 140.00 C 0.32 0.41 0.32 0.01 0.00 70 24 760 +21
30JUL26 35.00 C 0.00 0.00 0.00 47.61 -0.50 148 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 46.15 -0.93 124 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 45.08 -1.03 117 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 44.08 -1.01 113 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 43.09 -0.98 110 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 42.00 -1.04 102 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 41.04 -1.00 100 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 40.03 -1.02 96 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 39.19 -1.33 101 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 38.20 -1.02 98 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 37.31 -0.77 99 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 36.22 -0.87 92 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 35.37 -0.74 94 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.15 -0.97 83 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.28 -1.19 85 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 32.28 -0.88 82 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 29.71 -1.02 73 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 27.36 -1.16 70 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 24.99 -1.20 67 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 22.95 -1.21 69 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 20.45 -0.73 62 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 18.07 -1.23 57 0 157 0
30JUL26 67.50 C 17.80 17.80 16.10 16.10 -1.13 57 4 218 +1
30JUL26 70.00 C 0.00 0.00 0.00 14.32 -1.11 58 0 108 0
30JUL26 72.50 C 13.80 14.30 12.72 12.72 -1.03 59 5 245 0
30JUL26 75.00 C 12.99 12.99 12.99 11.23 -0.97 60 1 251 0
30JUL26 77.50 C 0.00 0.00 0.00 9.94 -0.83 61 0 252 0
30JUL26 80.00 C 10.15 10.30 10.15 8.73 -0.83 61 11 799 0
30JUL26 82.50 C 8.90 9.30 7.96 7.72 -0.78 63 8 238 +3
30JUL26 85.00 C 7.96 8.14 6.96 6.88 -0.73 64 11 254 +11
30JUL26 87.50 C 6.93 7.15 6.45 5.93 -0.70 64 20 441 -15
30JUL26 90.00 C 5.73 5.73 5.60 5.10 -0.63 64 34 629 +34
30JUL26 92.50 C 0.00 0.00 0.00 4.36 -0.57 63 0 180 0
30JUL26 95.00 C 4.40 4.40 4.40 3.72 -0.51 63 60 122 -60
30JUL26 97.50 C 0.00 0.00 0.00 3.16 -0.45 63 0 192 0
30JUL26 100.00 C 4.30 4.30 3.66 2.68 -0.40 63 14 483 +2
30JUL26 102.50 C 0.00 0.00 0.00 2.26 -0.35 63 0 122 0
30JUL26 105.00 C 0.00 0.00 0.00 1.91 -0.30 63 0 190 0
30JUL26 107.50 C 3.10 3.30 3.10 1.60 -0.27 63 6 257 +6
30JUL26 110.00 C 2.60 2.76 2.60 1.34 -0.24 63 3 37 +3
28AUG26 35.00 C 0.00 0.00 0.00 47.61 -0.50 118 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 46.15 -0.93 98 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 45.08 -1.03 91 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 44.08 -1.02 88 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 43.18 -0.93 89 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 42.00 -1.13 78 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.15 -1.00 82 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.15 -1.00 80 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.19 -1.33 78 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.20 -1.02 76 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.31 -0.93 77 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.26 -1.00 73 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.37 -0.96 74 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.30 -1.01 69 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.34 -1.13 68 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.35 -1.30 66 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.11 -0.99 66 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.51 -1.26 58 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 25.64 -0.86 63 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.35 -0.97 60 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.31 -0.85 59 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.66 -0.62 62 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 17.77 -0.68 61 0 138 0
28AUG26 70.00 C 17.80 18.10 17.80 16.32 -0.44 63 4 88 -1
28AUG26 72.50 C 0.00 0.00 0.00 14.62 -1.05 61 0 126 0
28AUG26 75.00 C 0.00 0.00 0.00 12.86 -0.90 59 0 303 0
28AUG26 77.50 C 0.00 0.00 0.00 11.63 -0.85 60 0 155 0
28AUG26 80.00 C 0.00 0.00 0.00 10.39 -0.93 60 0 167 0
28AUG26 82.50 C 11.04 11.04 10.42 9.58 -0.71 62 22 92 +22
28AUG26 85.00 C 9.60 9.60 9.60 8.64 -0.72 63 1 493 0
28AUG26 87.50 C 0.00 0.00 0.00 7.80 -0.68 63 0 205 0
28AUG26 90.00 C 8.15 8.15 7.50 6.93 -0.62 63 6 152 +3
28AUG26 92.50 C 0.00 0.00 0.00 6.15 -0.56 63 0 73 0
28AUG26 95.00 C 0.00 0.00 0.00 5.44 -0.51 63 0 103 0
28AUG26 97.50 C 0.00 0.00 0.00 4.81 -0.46 63 0 47 0
28AUG26 100.00 C 5.70 5.70 5.70 4.24 -0.42 63 3 46 0
28AUG26 102.50 C 0.00 0.00 0.00 3.73 -0.39 63 0 57 0
28AUG26 105.00 C 0.00 0.00 0.00 3.28 -0.35 63 0 251 0
28AUG26 107.50 C 0.00 0.00 0.00 2.88 -0.31 62 0 0 0
28AUG26 110.00 C 4.00 4.30 3.75 2.53 -0.28 62 7 20 +6
29SEP26 35.00 C 0.00 0.00 0.00 47.61 -0.55 98 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 46.15 -1.03 80 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 45.08 -1.12 74 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.08 -1.11 71 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.18 -1.06 73 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.08 -1.17 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.15 -1.16 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.15 -1.22 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.19 -1.33 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.20 -1.16 61 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 37.48 -1.07 67 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 36.49 -0.97 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.46 -1.18 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.53 -1.03 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.82 -0.94 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.56 -1.14 58 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 30.69 -0.83 64 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 28.07 -1.22 56 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 25.92 -1.18 56 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 24.22 -0.82 59 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 22.00 -1.09 56 0 114 0
29SEP26 65.00 C 0.00 0.00 0.00 20.77 -0.49 61 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 19.13 -0.42 61 0 1,442 0
29SEP26 70.00 C 19.00 19.00 19.00 17.00 -0.95 57 1 1,861 0
29SEP26 72.50 C 0.00 0.00 0.00 15.85 -0.60 59 0 1,554 0
29SEP26 75.00 C 14.74 14.74 14.74 14.17 -0.93 58 15 291 0
29SEP26 77.50 C 0.00 0.00 0.00 13.07 -0.74 59 0 196 0
29SEP26 80.00 C 12.65 12.65 12.65 11.99 -0.68 60 10 2,368 0
29SEP26 82.50 C 11.76 11.76 11.76 10.95 -0.80 60 1 284 +1
29SEP26 85.00 C 11.26 11.26 11.26 10.10 -0.72 61 2 133 -2
29SEP26 87.50 C 0.00 0.00 0.00 9.22 -0.71 61 0 52 0
29SEP26 90.00 C 0.00 0.00 0.00 8.34 -0.73 61 0 87 0
29SEP26 92.50 C 8.31 8.31 8.31 7.53 -0.69 61 10 148 0
29SEP26 95.00 C 0.00 0.00 0.00 6.79 -0.64 61 0 115 0
29SEP26 97.50 C 0.00 0.00 0.00 6.12 -0.59 61 0 329 0
29SEP26 100.00 C 6.92 6.92 6.92 5.51 -0.55 61 15 655 +6
29SEP26 102.50 C 0.00 0.00 0.00 4.95 -0.51 61 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 4.45 -0.47 60 0 114 0
29SEP26 107.50 C 0.00 0.00 0.00 3.99 -0.44 60 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 3.58 -0.41 60 0 150 0
29SEP26 112.50 C 4.90 4.90 4.90 3.21 -0.37 60 2 20 -2
29SEP26 115.00 C 0.00 0.00 0.00 2.88 -0.34 60 0 46 0
29SEP26 117.50 C 0.00 0.00 0.00 2.58 -0.31 60 0 51 0
29SEP26 120.00 C 0.00 0.00 0.00 2.31 -0.28 60 0 174 0
29SEP26 122.50 C 0.00 0.00 0.00 2.06 -0.27 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.85 -0.24 60 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 1.65 -0.22 60 0 20 0
29SEP26 130.00 C 2.50 3.23 2.50 1.47 -0.21 60 13 51 +3
30DEC26 35.00 C 0.00 0.00 0.00 47.88 -0.62 74 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.79 -0.79 70 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.53 -1.03 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.78 -0.88 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.82 -1.01 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.68 -1.01 59 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 41.78 -1.01 59 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 41.71 -0.33 71 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 40.95 +0.05 72 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 39.04 -1.14 57 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 38.14 -0.97 57 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 38.11 -0.22 67 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 37.19 -0.18 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.60 -0.98 57 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 35.47 -0.14 64 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 33.80 -0.96 55 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 32.17 -0.47 59 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 29.78 -1.04 55 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 28.07 -0.95 56 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 26.49 -0.60 57 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 24.59 -0.80 56 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 23.39 -0.38 58 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 21.72 -0.53 57 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 20.30 -0.80 57 0 670 0
30DEC26 72.50 C 0.00 0.00 0.00 19.01 -0.51 58 0 2,255 0
30DEC26 75.00 C 0.00 0.00 0.00 17.44 -0.81 56 0 143 0
30DEC26 77.50 C 17.00 17.00 17.00 16.33 -0.90 57 1 72 -1
30DEC26 80.00 C 15.74 15.74 15.74 15.30 -0.82 57 1 95 0
30DEC26 82.50 C 0.00 0.00 0.00 14.34 -0.77 58 0 5 0
30DEC26 85.00 C 13.00 13.00 12.95 13.47 -0.73 58 4 127 -4
30DEC26 87.50 C 0.00 0.00 0.00 12.62 -0.74 59 0 3 0
30DEC26 90.00 C 0.00 0.00 0.00 11.73 -0.87 58 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 10.89 -0.90 58 0 51 0
30DEC26 95.00 C 0.00 0.00 0.00 10.11 -0.86 58 0 45 0
30DEC26 97.50 C 10.49 10.50 10.49 9.38 -0.83 58 2 26 0
30DEC26 100.00 C 9.50 9.50 9.50 8.71 -0.79 58 2 100 +2
30DEC26 102.50 C 0.00 0.00 0.00 8.08 -0.75 58 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 7.49 -0.72 58 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 6.95 -0.69 58 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 6.44 -0.66 58 0 29 0
30DEC26 112.50 C 0.00 0.00 0.00 5.97 -0.63 58 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 5.54 -0.59 58 0 21 0
30DEC26 117.50 C 6.80 6.80 6.80 5.13 -0.57 58 1 17 -1
30DEC26 120.00 C 0.00 0.00 0.00 4.76 -0.53 58 0 112 0
30DEC26 122.50 C 0.00 0.00 0.00 4.41 -0.51 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.09 -0.48 58 73 73 +73
30DEC26 127.50 C 0.00 0.00 0.00 3.79 -0.46 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.51 -0.44 58 73 77 +73
30MAR27 35.00 C 0.00 0.00 0.00 48.39 -0.76 67 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 47.47 -0.79 66 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 46.29 -0.95 61 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 45.38 -0.95 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 44.65 -0.87 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 43.58 -1.04 59 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 42.69 -1.04 58 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 41.99 -1.00 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.12 -0.71 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.16 -0.94 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.92 -0.18 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.45 -0.95 57 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 37.62 -0.95 56 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 36.77 -0.98 56 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 36.00 -0.94 56 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 35.70 -0.50 59 0 307 0
30MAR27 52.50 C 0.00 0.00 0.00 33.10 -1.19 54 0 305 0
30MAR27 55.00 C 30.82 33.13 30.82 31.33 -1.12 54 26 661 +26
30MAR27 57.50 C 0.00 0.00 0.00 29.70 -0.88 55 0 604 0
30MAR27 60.00 C 28.84 28.84 28.84 28.48 -0.42 57 1 11 0
30MAR27 62.50 C 0.00 0.00 0.00 26.91 -0.34 57 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 25.74 -0.01 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 23.93 -0.43 56 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 22.24 -0.85 55 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 21.16 -0.68 56 0 504 0
30MAR27 75.00 C 21.48 21.48 21.48 20.15 -0.54 56 5 1,122 0
30MAR27 77.50 C 0.00 0.00 0.00 19.16 -0.44 57 0 608 0
30MAR27 80.00 C 18.20 18.20 18.20 17.86 -0.73 56 1 32 +1
30MAR27 82.50 C 0.00 0.00 0.00 16.96 -0.76 57 0 15 0
30MAR27 85.00 C 0.00 0.00 0.00 16.04 -0.94 57 0 225 0
30MAR27 87.50 C 0.00 0.00 0.00 15.29 -0.70 57 0 24 0
30MAR27 90.00 C 15.85 16.03 14.52 14.47 -0.75 57 23 71 +9
30MAR27 92.50 C 0.00 0.00 0.00 13.63 -0.94 57 0 3 0
30MAR27 95.00 C 13.85 13.85 13.85 12.84 -0.96 57 2 6 0
30MAR27 97.50 C 0.00 0.00 0.00 12.09 -0.93 57 0 0 0
30MAR27 100.00 C 13.10 13.10 13.10 11.39 -0.90 57 2 49 -2
30MAR27 102.50 C 0.00 0.00 0.00 10.73 -0.87 57 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 10.11 -0.84 57 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 9.52 -0.81 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 8.97 -0.78 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 31.36 -0.84 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.82 -0.85 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 28.40 -0.80 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 27.02 -0.78 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 25.73 -0.75 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.59 -0.63 55 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 23.43 -0.63 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.35 -0.58 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.14 -0.76 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.20 -0.74 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 19.31 -0.76 56 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 19.01 -0.35 58 0 5 0
29JUN27 87.50 C 0.00 0.00 0.00 17.70 -0.67 57 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 16.96 -0.70 57 0 6 0
29JUN27 92.50 C 0.00 0.00 0.00 16.27 -0.68 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.61 -0.61 58 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.86 -0.58 58 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 14.15 -0.56 58 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 13.47 -0.54 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 12.83 -0.51 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 12.22 -0.49 57 0 0 0
29JUN27 110.00 C 12.50 12.50 12.50 11.64 -0.47 57 2 2 +2
TOTAL CALL 4,219 56,195 +1,778
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 168 0 9 0
05JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 142 0 62 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 117 0 104 0
05JUN26 72.50 P 0.04 0.04 0.02 0.03 -0.02 107 104 270 +65
05JUN26 75.00 P 0.24 0.25 0.06 0.15 0.00 110 68 151 -27
05JUN26 77.50 P 0.65 0.65 0.15 0.48 +0.05 109 238 255 +41
05JUN26 80.00 P 1.50 1.50 0.45 1.19 +0.19 109 419 297 +72
05JUN26 82.50 P 2.72 3.00 1.10 2.40 +0.40 108 240 276 +79
05JUN26 85.00 P 3.15 4.03 2.32 4.29 +0.80 120 82 142 +24
05JUN26 87.50 P 4.64 5.40 4.64 6.34 +0.94 120 44 107 +43
05JUN26 90.00 P 6.64 6.64 6.64 8.62 +1.06 119 5 78 0
05JUN26 92.50 P 0.00 0.00 0.00 11.01 +1.16 102 0 83 0
05JUN26 95.00 P 0.00 0.00 0.00 13.50 +1.26 0 0 26 0
05JUN26 97.50 P 0.00 0.00 0.00 16.00 +1.34 0 0 2 0
05JUN26 100.00 P 0.00 0.00 0.00 18.50 +1.39 0 0 10 0
05JUN26 102.50 P 0.00 0.00 0.00 21.00 +1.39 0 0 1 0
05JUN26 105.00 P 0.00 0.00 0.00 23.50 +1.41 0 0 1 0
05JUN26 107.50 P 0.00 0.00 0.00 26.00 +1.42 0 0 0 -4
05JUN26 110.00 P 0.00 0.00 0.00 28.50 +1.43 0 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
12JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 78 0 11 0
12JUN26 65.00 P 0.04 0.04 0.04 0.07 0.00 76 1 26 +1
12JUN26 67.50 P 0.13 0.13 0.13 0.17 +0.03 77 1 155 +1
12JUN26 70.00 P 0.30 0.30 0.16 0.37 +0.07 77 13 134 +1
12JUN26 72.50 P 0.57 0.60 0.32 0.69 +0.12 77 59 91 -10
12JUN26 75.00 P 1.25 1.25 0.65 1.20 +0.20 76 86 141 +39
12JUN26 77.50 P 2.00 2.00 1.12 1.92 +0.30 76 95 167 +20
12JUN26 80.00 P 2.92 2.94 1.97 2.93 +0.45 76 78 74 +15
12JUN26 82.50 P 4.53 4.53 2.95 4.18 +0.52 75 51 53 +26
12JUN26 85.00 P 4.86 5.15 4.34 5.97 +0.76 81 12 104 +3
12JUN26 87.50 P 7.07 7.07 7.07 7.79 +0.90 83 1 41 +1
12JUN26 90.00 P 0.00 0.00 0.00 9.82 +1.04 86 0 9 0
12JUN26 92.50 P 0.00 0.00 0.00 11.96 +1.11 88 0 2 0
12JUN26 95.00 P 0.00 0.00 0.00 14.21 +1.15 90 0 2 0
12JUN26 97.50 P 0.00 0.00 0.00 16.52 +1.14 93 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 18.89 +1.14 96 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 21.06 +0.89 78 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 23.52 +0.93 76 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 90 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 73 0 160 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 345 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,232 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 66 0 708 0
29JUN26 55.00 P 0.05 0.05 0.05 0.05 0.00 67 5 2,556 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 0.00 64 0 723 0
29JUN26 60.00 P 0.12 0.12 0.12 0.17 +0.01 65 1 1,115 0
29JUN26 62.50 P 0.18 0.18 0.18 0.31 +0.03 65 2 758 -2
29JUN26 65.00 P 0.40 0.40 0.30 0.53 +0.05 65 17 733 +9
29JUN26 67.50 P 0.62 0.62 0.44 0.85 +0.09 65 39 1,456 +14
29JUN26 70.00 P 0.84 1.01 0.73 1.29 +0.13 65 35 1,798 +17
29JUN26 72.50 P 1.29 1.48 1.14 1.88 +0.19 65 46 1,350 +6
29JUN26 75.00 P 2.57 2.57 1.80 2.62 +0.25 64 8 1,514 -2
29JUN26 77.50 P 3.60 3.62 2.80 3.54 +0.34 64 37 386 -18
29JUN26 80.00 P 5.04 5.04 3.70 4.70 +0.47 64 20 2,515 +2
29JUN26 82.50 P 6.20 6.20 4.93 6.03 +0.44 65 27 312 -1
29JUN26 85.00 P 0.00 0.00 0.00 7.79 +0.66 68 0 3,189 0
29JUN26 87.50 P 0.00 0.00 0.00 9.46 +0.71 69 0 170 0
29JUN26 90.00 P 10.00 10.50 10.00 11.31 +0.83 70 2 197 +1
29JUN26 92.50 P 12.35 12.35 12.35 13.30 +0.95 71 1 144 -1
29JUN26 95.00 P 0.00 0.00 0.00 15.39 +1.03 73 0 35 0
29JUN26 97.50 P 0.00 0.00 0.00 17.58 +1.10 74 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 19.85 +1.17 77 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 22.20 +1.24 79 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.50 +1.19 81 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 26.83 +1.12 82 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 29.19 +1.06 84 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 31.57 +1.09 85 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 33.70 +0.82 75 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 36.42 +1.16 88 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 38.54 +0.76 71 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 41.23 +1.26 88 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.63 +1.13 85 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 46.10 +1.37 86 0 22 0
29JUN26 130.00 P 0.00 0.00 0.00 48.50 +1.12 0 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 51.01 +1.20 81 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 53.50 +1.29 0 0 21 0
29JUN26 137.50 P 0.00 0.00 0.00 56.00 +1.33 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 58.50 +1.39 0 0 27 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 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 71 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 60 0 39 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.07 +0.01 64 0 212 0
30JUL26 48.00 P 0.00 0.00 0.00 0.08 +0.01 62 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.10 +0.01 62 0 143 0
30JUL26 50.00 P 0.09 0.09 0.09 0.12 +0.01 62 1 224 +1
30JUL26 52.50 P 0.14 0.14 0.14 0.22 +0.03 62 1 1,432 +1
30JUL26 55.00 P 0.00 0.00 0.00 0.35 +0.04 62 0 317 0
30JUL26 57.50 P 0.00 0.00 0.00 0.55 +0.07 62 0 168 0
30JUL26 60.00 P 0.42 0.43 0.42 0.82 +0.10 62 2 330 +2
30JUL26 62.50 P 0.67 0.67 0.65 1.18 +0.14 62 45 339 +45
30JUL26 65.00 P 1.16 1.20 1.05 1.64 +0.20 62 6 310 +3
30JUL26 67.50 P 1.81 1.81 1.49 2.19 +0.24 62 31 340 -1
30JUL26 70.00 P 2.58 2.58 2.00 2.86 +0.27 61 9 345 +3
30JUL26 72.50 P 2.85 3.24 2.85 3.68 +0.36 61 16 252 0
30JUL26 75.00 P 4.30 4.30 3.50 4.61 +0.45 61 28 357 +19
30JUL26 77.50 P 4.75 5.45 4.75 5.63 +0.45 61 6 419 +4
30JUL26 80.00 P 5.96 5.96 5.96 6.91 +0.58 61 3 184 0
30JUL26 82.50 P 7.60 7.60 7.60 8.38 +0.62 62 1 155 0
30JUL26 85.00 P 9.80 9.80 9.80 10.01 +0.69 64 15 192 +15
30JUL26 87.50 P 0.00 0.00 0.00 11.76 +0.81 65 0 104 0
30JUL26 90.00 P 0.00 0.00 0.00 13.48 +0.84 66 0 123 0
30JUL26 92.50 P 0.00 0.00 0.00 15.35 +0.94 66 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 17.26 +0.98 67 0 2,000 0
30JUL26 97.50 P 0.00 0.00 0.00 19.30 +1.06 68 0 15 0
30JUL26 100.00 P 19.54 19.54 19.54 21.38 +1.10 69 2 2,000 0
30JUL26 102.50 P 0.00 0.00 0.00 23.55 +1.16 70 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.76 +1.19 71 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 28.05 +1.25 72 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.35 +1.26 74 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 +0.01 62 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.07 +0.02 63 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.08 +0.02 62 0 1 0
28AUG26 43.00 P 0.00 0.00 0.00 0.10 +0.02 62 0 19 0
28AUG26 44.00 P 0.00 0.00 0.00 0.12 +0.02 62 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.15 +0.03 62 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.18 +0.03 61 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.22 +0.03 61 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.27 +0.05 62 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.32 +0.05 61 0 2 0
28AUG26 50.00 P 0.22 0.22 0.22 0.38 +0.05 61 2 123 -2
28AUG26 52.50 P 0.00 0.00 0.00 0.57 +0.08 61 0 100 0
28AUG26 55.00 P 0.46 0.48 0.46 0.83 +0.12 61 5 67 -1
28AUG26 57.50 P 0.66 0.66 0.66 1.15 +0.15 61 1 114 +1
28AUG26 60.00 P 0.93 1.10 0.93 1.55 +0.17 61 7 176 +2
28AUG26 62.50 P 0.00 0.00 0.00 2.07 +0.23 61 0 92 0
28AUG26 65.00 P 0.00 0.00 0.00 2.65 +0.28 61 0 184 0
28AUG26 67.50 P 2.50 2.50 2.50 3.34 +0.31 61 3 126 0
28AUG26 70.00 P 0.00 0.00 0.00 4.16 +0.39 61 0 191 0
28AUG26 72.50 P 3.90 4.23 3.90 5.04 +0.42 61 2 256 +1
28AUG26 75.00 P 4.96 5.38 4.96 6.08 +0.49 60 7 201 0
28AUG26 77.50 P 6.17 6.95 6.17 7.19 +0.56 60 3 171 +1
28AUG26 80.00 P 0.00 0.00 0.00 8.50 +0.60 61 0 46 0
28AUG26 82.50 P 0.00 0.00 0.00 10.00 +0.65 61 0 73 0
28AUG26 85.00 P 10.80 10.80 10.80 11.60 +0.69 62 1 216 -1
28AUG26 87.50 P 0.00 0.00 0.00 13.30 +0.73 63 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 15.04 +0.76 64 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 16.89 +0.89 65 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 18.82 +1.00 65 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 20.72 +1.01 66 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 22.76 +1.10 67 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 24.81 +1.11 67 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.92 +1.16 68 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.79 +0.86 66 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.99 +0.87 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 0.00 59 0 48 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 0.00 60 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 +0.01 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 +0.01 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 +0.01 60 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 +0.02 60 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.18 +0.02 60 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 +0.02 60 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.25 +0.01 59 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.30 +0.03 59 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.36 +0.04 59 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.42 +0.04 59 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.50 +0.06 59 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 0.58 +0.06 59 0 116 0
29SEP26 50.00 P 0.41 0.41 0.41 0.66 +0.05 59 1 2,725 0
29SEP26 52.50 P 0.60 0.60 0.60 0.94 +0.09 59 20 1,022 0
29SEP26 55.00 P 0.86 0.86 0.84 1.28 +0.13 59 22 874 +2
29SEP26 57.50 P 1.09 1.34 1.09 1.69 +0.13 59 23 471 -14
29SEP26 60.00 P 1.78 1.78 1.55 2.20 +0.18 59 52 840 +9
29SEP26 62.50 P 0.00 0.00 0.00 2.78 +0.21 59 0 766 0
29SEP26 65.00 P 2.98 2.98 2.98 3.47 +0.24 59 1 1,074 +1
29SEP26 67.50 P 0.00 0.00 0.00 4.25 +0.32 59 0 391 0
29SEP26 70.00 P 4.29 4.29 4.29 5.12 +0.33 59 1 305 0
29SEP26 72.50 P 6.00 6.00 6.00 6.09 +0.41 58 1 211 0
29SEP26 75.00 P 6.28 6.40 6.18 7.15 +0.42 58 13 325 0
29SEP26 77.50 P 7.47 7.47 7.47 8.32 +0.51 58 25 209 +25
29SEP26 80.00 P 0.00 0.00 0.00 9.73 +0.60 59 0 306 0
29SEP26 82.50 P 11.53 11.53 11.20 11.20 +0.56 59 16 182 +16
29SEP26 85.00 P 11.85 11.85 11.85 12.84 +0.65 60 1 115 +1
29SEP26 87.50 P 0.00 0.00 0.00 14.53 +0.70 61 0 72 0
29SEP26 90.00 P 0.00 0.00 0.00 16.29 +0.74 62 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 18.08 +0.76 62 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 19.96 +0.91 63 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 21.86 +0.91 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.77 +0.92 64 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 25.83 +1.02 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.90 +1.03 65 0 0 0
29SEP26 107.50 P 28.77 28.77 28.77 29.99 +1.06 65 15 15 +15
29SEP26 110.00 P 0.00 0.00 0.00 32.19 +1.14 66 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 34.07 +0.82 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.16 +0.71 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.50 +0.81 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.13 +1.13 69 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.40 +1.09 69 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.70 +1.07 70 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.85 +0.91 69 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.96 +0.78 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.21 +0.01 57 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 0.25 +0.01 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.30 +0.01 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.36 +0.02 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.42 +0.01 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.46 +0.02 57 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 0.53 +0.02 57 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.62 +0.02 57 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.71 +0.02 57 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.80 +0.02 57 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 0.92 +0.05 57 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.04 +0.04 57 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.17 +0.04 57 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 1.29 +0.04 56 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 1.45 +0.06 57 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 1.62 +0.06 57 0 404 0
30DEC26 52.50 P 0.00 0.00 0.00 2.05 +0.06 56 0 214 0
30DEC26 55.00 P 2.28 2.28 2.28 2.61 +0.10 56 1 122 0
30DEC26 57.50 P 0.00 0.00 0.00 3.17 +0.09 56 0 97 0
30DEC26 60.00 P 3.30 3.30 3.30 3.90 +0.15 56 4 268 0
30DEC26 62.50 P 0.00 0.00 0.00 4.62 +0.14 56 0 71 0
30DEC26 65.00 P 0.00 0.00 0.00 5.51 +0.21 56 0 60 0
30DEC26 67.50 P 5.67 5.67 5.67 6.41 +0.21 56 4 66 -4
30DEC26 70.00 P 6.86 7.18 6.86 7.43 +0.29 56 10 668 +2
30DEC26 72.50 P 0.00 0.00 0.00 8.52 +0.29 56 0 670 0
30DEC26 75.00 P 0.00 0.00 0.00 9.64 +0.31 56 0 163 0
30DEC26 77.50 P 0.00 0.00 0.00 11.11 +0.57 56 0 69 0
30DEC26 80.00 P 11.64 11.94 11.64 12.54 +0.60 57 17 53 +15
30DEC26 82.50 P 0.00 0.00 0.00 13.88 +0.47 57 0 122 0
30DEC26 85.00 P 0.00 0.00 0.00 15.54 +0.54 57 0 101 0
30DEC26 87.50 P 0.00 0.00 0.00 17.41 +0.78 59 0 75 0
30DEC26 90.00 P 0.00 0.00 0.00 19.01 +0.69 59 0 48 0
30DEC26 92.50 P 0.00 0.00 0.00 20.79 +0.72 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.60 +0.83 59 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 24.43 +0.71 60 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 26.29 +0.62 60 0 14 0
30DEC26 102.50 P 0.00 0.00 0.00 28.35 +0.75 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.20 +0.67 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.33 +0.86 61 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.42 +0.89 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.51 +0.89 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.61 +0.90 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.80 +0.99 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.02 +1.01 64 0 4 0
30DEC26 122.50 P 0.00 0.00 0.00 45.24 +1.01 64 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.38 +0.93 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 49.76 +1.08 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.56 +0.60 63 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.47 +0.01 56 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.57 +0.03 56 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.64 +0.01 56 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.72 +0.01 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.82 -0.01 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.92 0.00 56 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.05 0.00 56 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 1.18 -0.01 56 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.31 -0.01 55 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.44 +0.02 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.61 +0.04 55 0 27 0
30MAR27 46.00 P 1.30 1.30 1.30 1.79 +0.04 55 2 2 +2
30MAR27 47.00 P 0.00 0.00 0.00 1.97 +0.04 55 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.15 +0.04 55 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 2.34 +0.05 55 0 5 0
30MAR27 50.00 P 0.00 0.00 0.00 2.57 +0.07 55 0 477 0
30MAR27 52.50 P 0.00 0.00 0.00 3.15 +0.07 55 0 438 0
30MAR27 55.00 P 0.00 0.00 0.00 3.80 +0.11 55 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 4.54 +0.11 55 0 626 0
30MAR27 60.00 P 0.00 0.00 0.00 5.30 +0.12 55 0 651 0
30MAR27 62.50 P 0.00 0.00 0.00 6.22 +0.17 55 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 7.14 +0.16 55 0 59 0
30MAR27 67.50 P 0.00 0.00 0.00 8.15 +0.23 55 0 55 0
30MAR27 70.00 P 8.42 8.42 8.42 9.27 +0.24 55 4 51 0
30MAR27 72.50 P 0.00 0.00 0.00 10.38 +0.23 55 0 533 0
30MAR27 75.00 P 11.40 11.40 11.40 11.61 +0.32 55 6 1,282 0
30MAR27 77.50 P 12.31 12.31 12.29 12.91 +0.32 54 4 619 0
30MAR27 80.00 P 0.00 0.00 0.00 14.38 +0.48 55 0 65 0
30MAR27 82.50 P 15.32 15.32 15.32 15.94 +0.54 55 15 16 0
30MAR27 85.00 P 0.00 0.00 0.00 17.55 +0.57 56 0 86 0
30MAR27 87.50 P 0.00 0.00 0.00 19.23 +0.60 56 0 60 0
30MAR27 90.00 P 0.00 0.00 0.00 20.96 +0.63 57 0 37 0
30MAR27 92.50 P 0.00 0.00 0.00 22.74 +0.65 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.34 +0.45 57 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 26.36 +0.42 58 0 4 0
30MAR27 100.00 P 27.30 27.30 27.30 28.26 +0.60 58 2 2 0
30MAR27 102.50 P 0.00 0.00 0.00 29.98 +0.28 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.18 +0.52 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.17 +0.62 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.22 +0.65 59 0 0 0
29JUN27 57.50 P 5.05 5.05 5.05 5.93 +0.35 56 1 1 +1
29JUN27 60.00 P 5.90 5.90 5.90 6.87 +0.41 55 3 5 +3
29JUN27 62.50 P 0.00 0.00 0.00 7.82 +0.41 55 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 8.83 +0.47 55 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 9.96 +0.52 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.10 +0.52 55 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.26 +0.55 55 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.58 +0.63 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 14.91 +0.64 55 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 16.25 +0.65 55 0 22 0
29JUN27 82.50 P 0.00 0.00 0.00 17.66 +0.52 55 0 0 0
29JUN27 85.00 P 19.38 19.38 19.38 19.22 +0.48 55 15 15 +15
29JUN27 87.50 P 0.00 0.00 0.00 20.97 +0.58 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.69 +0.59 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.47 +0.62 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.28 +0.63 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.07 +0.53 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.03 +0.61 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.74 +0.42 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 33.83 +0.57 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.89 +0.66 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.77 +0.55 58 0 0 0
TOTAL PUT 2,313 59,439 +597
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 82.20
29JUN26 42.00 C 0.00 0.00 0.00 40.20 -1.93 0 0 0 -165
29JUN26 43.00 C 0.00 0.00 0.00 39.20 -2.10 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.20 -2.10 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.20 -1.93 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.20 -1.94 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.20 -2.10 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.54 -1.59 162 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.20 -2.11 0 0 0 -30
29JUN26 50.00 C 0.00 0.00 0.00 32.51 -1.80 151 0 0 -169
29JUN26 52.50 C 0.00 0.00 0.00 29.70 -2.11 0 0 0 -190
29JUN26 55.00 C 0.00 0.00 0.00 27.20 -2.12 0 0 3 -195
29JUN26 57.50 C 0.00 0.00 0.00 25.03 -1.78 116 0 0 -261
29JUN26 60.00 C 0.00 0.00 0.00 22.20 -2.11 0 0 1 -523
29JUN26 62.50 C 0.00 0.00 0.00 20.07 -1.74 96 0 25 -165
29JUN26 65.00 C 0.00 0.00 0.00 17.21 -1.92 65 0 22 -1,459
29JUN26 67.50 C 0.00 0.00 0.00 14.71 -2.10 57 0 23 -609
29JUN26 70.00 C 12.90 12.90 12.00 12.23 -2.10 52 2 152 -1,877
29JUN26 72.50 C 10.20 10.40 9.65 9.99 -1.70 53 150 13 -1,170
29JUN26 75.00 C 7.71 8.80 7.67 7.86 -1.58 50 89 2,927 -87
29JUN26 77.50 C 5.80 6.80 5.80 6.29 -1.61 51 29 238 -6
29JUN26 80.00 C 4.70 5.53 4.60 4.95 -1.59 51 60 911 +14
29JUN26 82.50 C 3.81 4.60 3.55 4.05 -1.35 54 94 1,282 +7
29JUN26 85.00 C 3.80 3.80 3.10 3.06 -1.23 54 34 1,027 +2
29JUN26 87.50 C 2.50 2.65 2.35 2.27 -1.08 54 9 316 -1
29JUN26 90.00 C 2.10 2.29 1.93 1.65 -0.94 54 465 834 +374
29JUN26 92.50 C 2.00 2.00 1.66 1.18 -0.79 54 94 140 -67
29JUN26 95.00 C 1.47 1.47 1.25 0.83 -0.65 54 92 338 -42
29JUN26 97.50 C 1.13 1.31 1.08 0.57 -0.52 53 72 231 +13
29JUN26 100.00 C 1.01 1.09 0.81 0.39 -0.40 53 447 1,030 +253
29JUN26 102.50 C 0.80 0.80 0.80 0.26 -0.31 53 1 304 0
29JUN26 105.00 C 0.00 0.00 0.00 0.17 -0.24 53 0 197 0
29JUN26 107.50 C 0.58 0.58 0.58 0.11 -0.18 53 1 109 0
29JUN26 110.00 C 0.52 0.53 0.52 0.07 -0.13 53 2 286 0
29JUN26 112.50 C 0.36 0.40 0.36 0.05 -0.09 54 13 278 +11
30JUL26 42.00 C 0.00 0.00 0.00 40.20 -1.97 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 39.20 -2.10 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 38.20 -2.10 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 37.20 -1.99 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 36.20 -2.00 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 35.20 -2.10 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.54 -1.72 108 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.20 -2.11 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.51 -1.80 101 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.70 -2.11 0 0 0 -30
30JUL26 55.00 C 0.00 0.00 0.00 27.20 -2.12 0 0 0 -34
30JUL26 57.50 C 0.00 0.00 0.00 25.03 -1.78 77 0 0 -70
30JUL26 60.00 C 0.00 0.00 0.00 22.22 -2.09 61 0 0 -210
30JUL26 62.50 C 0.00 0.00 0.00 20.07 -1.74 63 0 0 -285
30JUL26 65.00 C 0.00 0.00 0.00 17.28 -1.85 50 0 2 -140
30JUL26 67.50 C 0.00 0.00 0.00 15.23 -1.66 51 0 283 0
30JUL26 70.00 C 0.00 0.00 0.00 13.32 -1.27 51 0 214 0
30JUL26 72.50 C 0.00 0.00 0.00 11.55 -1.25 51 0 178 0
30JUL26 75.00 C 0.00 0.00 0.00 10.22 -1.33 54 0 341 0
30JUL26 77.50 C 7.54 7.54 7.54 8.33 -2.02 50 15 135 0
30JUL26 80.00 C 7.50 7.50 6.48 7.20 -1.57 51 45 292 -34
30JUL26 82.50 C 6.04 6.06 6.04 6.09 -1.51 52 26 218 0
30JUL26 85.00 C 4.90 5.46 4.90 5.16 -1.23 52 18 315 -7
30JUL26 87.50 C 4.70 4.83 4.37 4.26 -1.29 52 54 191 +39
30JUL26 90.00 C 3.83 4.20 3.70 3.52 -1.14 52 38 216 +15
30JUL26 92.50 C 3.15 3.35 3.15 2.87 -1.07 52 16 84 0
30JUL26 95.00 C 2.90 2.90 2.90 2.31 -0.96 52 15 250 +15
30JUL26 97.50 C 2.61 2.61 2.56 1.87 -0.85 52 30 158 +30
30JUL26 100.00 C 2.27 2.38 2.18 1.49 -0.77 52 61 74 +46
30JUL26 102.50 C 0.00 0.00 0.00 1.19 -0.65 52 0 0 0
30JUL26 105.00 C 1.79 1.79 1.70 0.95 -0.57 52 8 151 +8
30JUL26 107.50 C 1.67 1.67 1.67 0.73 -0.50 51 6 12 +6
28AUG26 46.00 C 0.00 0.00 0.00 36.20 -2.00 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.21 -2.09 79 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.54 -1.72 86 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.21 -2.10 73 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.51 -1.80 80 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.71 -2.10 65 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.21 -2.11 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.03 -1.78 61 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.32 -1.99 51 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 20.32 -1.80 53 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 18.26 -1.09 52 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 16.34 -1.47 51 0 109 0
28AUG26 70.00 C 14.00 14.00 14.00 14.83 -1.19 54 1 166 0
28AUG26 72.50 C 0.00 0.00 0.00 13.30 -0.89 54 0 107 0
28AUG26 75.00 C 0.00 0.00 0.00 11.61 -1.20 53 0 129 0
28AUG26 77.50 C 10.09 10.09 10.09 10.11 -1.54 52 15 414 0
28AUG26 80.00 C 9.07 9.07 8.91 8.94 -1.43 52 64 390 +21
28AUG26 82.50 C 7.88 7.88 7.88 7.97 -1.40 53 12 376 0
28AUG26 85.00 C 7.01 7.01 7.01 7.00 -1.11 54 15 242 +15
28AUG26 87.50 C 5.98 5.98 5.98 6.12 -1.16 54 15 348 +15
28AUG26 90.00 C 6.20 6.20 5.33 5.26 -1.16 54 35 407 +31
28AUG26 92.50 C 4.99 5.14 4.99 4.56 -1.02 54 30 250 +15
28AUG26 95.00 C 4.49 4.49 4.15 3.90 -0.99 54 46 283 +44
28AUG26 97.50 C 3.73 4.23 3.73 3.36 -0.86 53 30 293 +30
28AUG26 100.00 C 3.53 3.53 3.53 2.85 -0.84 53 30 74 +11
28AUG26 102.50 C 0.00 0.00 0.00 2.44 -0.72 53 0 33 0
28AUG26 105.00 C 0.00 0.00 0.00 2.05 -0.71 53 0 26 0
28AUG26 107.50 C 0.00 0.00 0.00 1.76 -0.60 53 0 37 0
29SEP26 42.00 C 0.00 0.00 0.00 40.52 -1.65 87 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.51 -1.79 84 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.20 -2.10 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.20 -1.99 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.20 -2.00 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.21 -2.09 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.54 -1.72 71 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.28 -2.03 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.52 -1.79 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.19 -1.62 63 0 13 -16
29SEP26 55.00 C 0.00 0.00 0.00 27.61 -1.71 57 0 140 -8
29SEP26 57.50 C 0.00 0.00 0.00 25.61 -1.23 57 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 23.39 -1.67 55 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 21.32 -1.34 54 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 19.18 -1.41 51 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 17.37 -1.36 51 0 880 0
29SEP26 70.00 C 0.00 0.00 0.00 15.51 -1.36 49 0 258 0
29SEP26 72.50 C 0.00 0.00 0.00 14.68 -0.78 54 0 159 0
29SEP26 75.00 C 0.00 0.00 0.00 13.22 -0.72 54 0 177 0
29SEP26 77.50 C 11.21 11.21 11.21 11.42 -1.20 51 15 114 0
29SEP26 80.00 C 10.32 10.32 10.32 10.28 -1.46 52 15 296 +15
29SEP26 82.50 C 9.05 9.29 9.05 9.25 -1.48 52 25 257 -10
29SEP26 85.00 C 8.27 8.64 8.27 8.34 -1.11 53 25 208 +13
29SEP26 87.50 C 0.00 0.00 0.00 7.47 -1.13 53 0 534 0
29SEP26 90.00 C 6.61 7.05 6.61 6.61 -1.18 53 17 469 -10
29SEP26 92.50 C 5.99 6.20 5.99 5.84 -1.09 53 45 346 +30
29SEP26 95.00 C 5.60 5.60 5.39 5.15 -1.04 52 30 681 +15
29SEP26 97.50 C 5.10 5.10 5.10 4.52 -0.99 52 15 105 +15
29SEP26 100.00 C 4.62 4.81 4.56 3.99 -0.88 52 22 270 +1
29SEP26 102.50 C 0.00 0.00 0.00 3.46 -0.89 52 0 37 0
29SEP26 105.00 C 4.10 4.10 4.10 3.07 -0.76 52 6 112 +6
29SEP26 107.50 C 0.00 0.00 0.00 2.67 -0.73 52 0 94 0
29SEP26 110.00 C 0.00 0.00 0.00 2.33 -0.68 52 0 151 0
29SEP26 112.50 C 3.00 3.00 2.94 2.04 -0.58 52 34 170 +33
30DEC26 42.00 C 0.00 0.00 0.00 40.55 -1.86 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.51 -1.95 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.80 -1.90 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 38.21 -1.56 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.95 -1.62 59 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 35.88 -2.04 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.97 -2.04 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.01 -2.10 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.52 -1.43 57 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.44 -1.47 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.18 -1.63 54 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 27.27 -1.53 53 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 24.84 -1.33 49 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 23.24 -1.73 50 0 23 0
30DEC26 65.00 C 0.00 0.00 0.00 21.51 -1.19 50 0 40 0
30DEC26 67.50 C 0.00 0.00 0.00 19.78 -1.27 49 0 188 0
30DEC26 70.00 C 0.00 0.00 0.00 18.77 -0.74 52 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 16.91 -1.54 49 0 85 0
30DEC26 75.00 C 0.00 0.00 0.00 15.60 -1.54 50 0 281 0
30DEC26 77.50 C 0.00 0.00 0.00 14.43 -1.50 50 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 13.32 -1.46 50 0 576 0
30DEC26 82.50 C 11.84 11.84 11.84 12.28 -1.22 50 15 78 +15
30DEC26 85.00 C 0.00 0.00 0.00 11.47 -1.33 51 0 61 0
30DEC26 87.50 C 0.00 0.00 0.00 10.50 -1.29 51 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 9.67 -1.16 51 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 8.84 -1.17 51 0 16 0
30DEC26 95.00 C 8.55 8.55 8.55 8.06 -1.13 51 29 40 +29
30DEC26 97.50 C 7.36 7.95 7.36 7.40 -1.03 51 38 113 +11
30DEC26 100.00 C 0.00 0.00 0.00 6.75 -1.03 51 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 6.14 -0.99 51 0 0 0
30DEC26 105.00 C 6.49 6.49 6.49 5.63 -0.88 51 1 1 +1
30DEC26 107.50 C 5.79 5.87 5.79 5.13 -0.88 50 30 233 +30
30MAR27 42.00 C 41.50 41.50 41.50 41.22 -1.62 56 1 3 0
30MAR27 43.00 C 0.00 0.00 0.00 40.32 -1.87 56 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 39.36 -1.98 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.98 -1.39 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.33 -1.20 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.77 -1.89 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.61 -1.22 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.51 -0.98 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.94 -1.21 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.25 -1.86 51 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 30.82 -1.35 54 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 28.85 -0.90 52 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 26.82 -1.11 50 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 25.10 -1.21 50 0 394 0
30MAR27 65.00 C 0.00 0.00 0.00 23.72 -1.33 51 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 22.26 -1.44 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.85 -0.90 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.42 -1.05 50 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 18.16 -0.94 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 16.99 -1.01 50 0 5 0
30MAR27 80.00 C 0.00 0.00 0.00 15.90 -0.87 50 0 52 0
30MAR27 82.50 C 14.12 14.36 14.12 14.63 -1.42 49 16 30 +15
30MAR27 85.00 C 13.90 13.90 13.90 13.74 -1.32 50 15 46 +15
30MAR27 87.50 C 0.00 0.00 0.00 12.88 -1.19 50 0 49 0
30MAR27 90.00 C 0.00 0.00 0.00 12.08 -1.01 50 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 11.29 -0.97 50 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 10.49 -0.97 50 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 9.73 -0.93 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.10 -0.83 50 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 8.47 -0.83 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.84 -0.83 50 0 0 0
30MAR27 107.50 C 7.91 8.18 7.91 7.30 -0.75 50 60 152 +60
29JUN27 50.00 C 0.00 0.00 0.00 35.15 -1.74 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 33.31 -1.76 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 31.47 -1.73 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.71 -1.71 48 0 0 0
29JUN27 60.00 C 27.53 27.53 27.53 28.06 -1.67 49 30 75 +30
29JUN27 62.50 C 0.00 0.00 0.00 26.43 -1.43 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.91 -1.27 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.47 -1.26 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.44 -0.92 49 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 21.16 -0.93 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 19.94 -0.89 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.81 -0.85 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.74 -0.88 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 16.10 -1.87 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 15.59 -1.34 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 14.73 -1.43 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 13.93 -1.39 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 13.18 -1.36 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.48 -1.32 49 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 11.83 -1.23 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.19 -1.10 50 0 5 0
29JUN27 102.50 C 0.00 0.00 0.00 10.58 -1.00 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.97 -1.01 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.36 -1.01 49 0 30 0
TOTAL CALL 2,763 29,687 -6,521
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 0.00 0.00 0.00 0.01 0.00 81 0 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 316 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 391 0
29JUN26 52.50 P 0.04 0.04 0.04 0.01 0.00 61 15 712 +15
29JUN26 55.00 P 0.06 0.06 0.06 0.01 -0.01 55 5 1,516 -5
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 1,184 0
29JUN26 60.00 P 0.10 0.10 0.09 0.06 -0.02 54 15 4,701 -5
29JUN26 62.50 P 0.13 0.13 0.13 0.12 -0.03 53 1 2,251 0
29JUN26 65.00 P 0.20 0.21 0.18 0.24 -0.05 53 35 2,827 -1
29JUN26 67.50 P 0.39 0.39 0.27 0.45 -0.06 53 92 1,089 -15
29JUN26 70.00 P 0.70 0.70 0.51 0.77 -0.07 53 206 654 -160
29JUN26 72.50 P 1.25 1.25 0.91 1.24 -0.05 52 342 2,143 +282
29JUN26 75.00 P 2.00 2.07 1.30 1.90 -0.01 52 707 1,778 +668
29JUN26 77.50 P 3.30 3.30 2.25 2.77 +0.07 52 132 273 +48
29JUN26 80.00 P 4.40 4.50 3.39 3.84 +0.16 52 73 411 +51
29JUN26 82.50 P 5.70 6.03 5.09 5.13 +0.27 51 90 758 +58
29JUN26 85.00 P 7.55 7.55 6.72 6.93 +0.68 54 105 624 +60
29JUN26 87.50 P 8.11 8.11 8.11 8.82 +0.87 56 15 82 +15
29JUN26 90.00 P 9.85 9.85 9.85 10.78 +0.93 58 1 34 +1
29JUN26 92.50 P 0.00 0.00 0.00 12.51 +0.84 53 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 14.68 +0.99 53 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 17.19 +1.04 59 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 19.38 +1.00 57 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 21.98 +1.37 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.43 +1.47 68 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.31 +1.03 0 0 10 0
29JUN26 110.00 P 0.00 0.00 0.00 28.84 +1.25 0 0 10 0
29JUN26 112.50 P 0.00 0.00 0.00 31.58 +1.56 64 0 500 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 60 0
30JUL26 50.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 229 0
30JUL26 52.50 P 0.00 0.00 0.00 0.08 -0.02 52 0 96 0
30JUL26 55.00 P 0.27 0.27 0.27 0.14 -0.04 51 16 42 -8
30JUL26 57.50 P 0.00 0.00 0.00 0.25 -0.05 51 0 117 0
30JUL26 60.00 P 0.00 0.00 0.00 0.42 -0.04 51 0 314 0
30JUL26 62.50 P 0.52 0.52 0.52 0.63 -0.08 51 25 237 +25
30JUL26 65.00 P 0.93 0.93 0.80 0.96 -0.09 51 106 395 +1
30JUL26 67.50 P 1.32 1.32 1.14 1.40 -0.09 51 38 363 +32
30JUL26 70.00 P 2.06 2.06 1.82 1.97 -0.07 50 2 172 0
30JUL26 72.50 P 0.00 0.00 0.00 2.67 -0.04 50 0 228 0
30JUL26 75.00 P 3.24 3.24 3.24 3.51 -0.02 50 5 188 0
30JUL26 77.50 P 4.64 4.64 4.54 4.51 +0.02 50 21 269 +4
30JUL26 80.00 P 6.23 6.23 5.57 5.94 +0.36 52 60 95 +40
30JUL26 82.50 P 7.41 7.41 7.41 7.15 +0.31 51 15 103 +3
30JUL26 85.00 P 9.66 9.66 8.93 8.93 +0.54 53 89 159 +68
30JUL26 87.50 P 10.92 10.92 10.37 10.58 +0.51 53 60 207 +43
30JUL26 90.00 P 0.00 0.00 0.00 12.45 +0.71 54 0 92 0
30JUL26 92.50 P 0.00 0.00 0.00 14.38 +0.87 55 0 6 0
30JUL26 95.00 P 0.00 0.00 0.00 16.40 +0.74 56 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.55 +0.83 57 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.75 +0.92 58 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 23.01 +1.09 60 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 25.37 +1.26 62 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 27.75 +1.45 64 0 10 0
28AUG26 46.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 76 0
28AUG26 47.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.12 -0.01 53 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 16 0
28AUG26 50.00 P 0.00 0.00 0.00 0.18 -0.02 53 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.30 -0.03 53 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 0.48 -0.03 53 0 85 0
28AUG26 57.50 P 0.00 0.00 0.00 0.72 +0.01 53 0 182 0
28AUG26 60.00 P 0.94 0.94 0.94 0.98 -0.02 52 30 333 +11
28AUG26 62.50 P 0.00 0.00 0.00 1.36 -0.03 52 0 125 0
28AUG26 65.00 P 1.86 1.86 1.86 1.87 -0.01 52 3 165 0
28AUG26 67.50 P 0.00 0.00 0.00 2.47 +0.01 52 0 171 0
28AUG26 70.00 P 3.08 3.17 2.97 3.18 +0.05 52 45 162 +12
28AUG26 72.50 P 4.03 4.03 4.03 4.01 +0.06 52 1 237 0
28AUG26 75.00 P 5.47 5.47 5.47 4.99 +0.13 52 15 299 +5
28AUG26 77.50 P 6.24 6.42 6.16 6.06 +0.17 51 43 302 +15
28AUG26 80.00 P 7.61 7.61 7.35 7.34 +0.29 52 48 451 +30
28AUG26 82.50 P 9.85 9.85 9.85 8.81 +0.37 52 15 409 +15
28AUG26 85.00 P 0.00 0.00 0.00 10.43 +0.47 53 0 126 0
28AUG26 87.50 P 12.79 13.31 12.79 12.13 +0.50 54 34 154 +15
28AUG26 90.00 P 14.29 14.29 13.69 13.93 +0.75 55 26 180 +26
28AUG26 92.50 P 0.00 0.00 0.00 15.67 +0.67 54 0 105 0
28AUG26 95.00 P 0.00 0.00 0.00 17.80 +0.68 56 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 19.83 +0.80 57 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.61 +0.54 55 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.99 +0.87 58 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.12 +0.83 58 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.41 +0.94 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 -0.02 52 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 -0.02 52 0 11 0
29SEP26 46.00 P 0.00 0.00 0.00 0.18 -0.02 52 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.22 -0.02 52 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.26 -0.03 52 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 0.32 -0.02 52 0 295 0
29SEP26 50.00 P 0.00 0.00 0.00 0.38 -0.02 52 0 1,721 0
29SEP26 52.50 P 0.00 0.00 0.00 0.58 -0.03 52 0 578 0
29SEP26 55.00 P 0.98 0.98 0.98 0.84 -0.03 52 15 753 +15
29SEP26 57.50 P 1.17 1.17 1.11 1.17 +0.04 52 40 836 +15
29SEP26 60.00 P 0.00 0.00 0.00 1.52 -0.01 51 0 1,147 0
29SEP26 62.50 P 0.00 0.00 0.00 2.01 -0.01 51 0 177 0
29SEP26 65.00 P 0.00 0.00 0.00 2.59 +0.01 51 0 1,839 0
29SEP26 67.50 P 3.30 3.30 2.94 3.27 +0.01 51 78 741 +15
29SEP26 70.00 P 0.00 0.00 0.00 4.10 +0.07 51 0 233 0
29SEP26 72.50 P 4.99 4.99 4.80 4.98 +0.09 51 18 146 +15
29SEP26 75.00 P 0.00 0.00 0.00 6.02 +0.13 51 0 295 0
29SEP26 77.50 P 7.29 7.29 6.81 7.18 +0.25 51 54 401 +54
29SEP26 80.00 P 8.72 8.85 8.16 8.52 +0.32 51 191 651 +141
29SEP26 82.50 P 10.20 10.20 10.00 10.00 +0.38 52 45 382 +39
29SEP26 85.00 P 0.00 0.00 0.00 11.50 +0.37 52 0 130 0
29SEP26 87.50 P 13.85 14.21 12.82 13.23 +0.47 53 51 118 +33
29SEP26 90.00 P 15.74 15.74 15.74 15.00 +0.80 53 15 170 +15
29SEP26 92.50 P 16.32 16.32 16.32 16.75 +0.66 53 15 175 +15
29SEP26 95.00 P 0.00 0.00 0.00 18.85 +0.64 55 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 20.57 +0.47 54 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 22.48 +0.44 54 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 24.69 +0.60 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.81 +0.67 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.87 +0.57 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.10 +0.75 56 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.51 +0.82 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.35 0.00 50 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.41 0.00 50 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.47 0.00 50 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.56 0.00 50 0 16 0
30DEC26 46.00 P 0.95 0.95 0.95 0.65 0.00 50 1 46 0
30DEC26 47.00 P 0.00 0.00 0.00 0.74 +0.01 50 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 0.85 +0.02 50 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 0.97 +0.01 50 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.10 -0.01 50 0 195 0
30DEC26 52.50 P 1.57 1.57 1.57 1.47 0.00 50 2 142 0
30DEC26 55.00 P 0.00 0.00 0.00 1.88 +0.07 50 0 865 0
30DEC26 57.50 P 2.38 2.38 2.38 2.38 +0.07 50 15 438 +15
30DEC26 60.00 P 0.00 0.00 0.00 2.88 +0.02 49 0 147 0
30DEC26 62.50 P 0.00 0.00 0.00 3.58 +0.04 49 0 128 0
30DEC26 65.00 P 0.00 0.00 0.00 4.32 +0.07 49 0 345 0
30DEC26 67.50 P 0.00 0.00 0.00 5.19 +0.08 49 0 261 0
30DEC26 70.00 P 0.00 0.00 0.00 6.11 +0.12 49 0 59 0
30DEC26 72.50 P 0.00 0.00 0.00 7.20 +0.19 49 0 211 0
30DEC26 75.00 P 8.16 8.16 8.16 8.31 +0.24 49 15 137 +15
30DEC26 77.50 P 0.00 0.00 0.00 9.54 +0.31 49 0 60 0
30DEC26 80.00 P 0.00 0.00 0.00 11.00 +0.51 50 0 92 0
30DEC26 82.50 P 0.00 0.00 0.00 12.36 +0.61 49 0 120 0
30DEC26 85.00 P 14.55 14.55 14.55 13.93 +0.65 50 30 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.57 +0.70 50 0 30 0
30DEC26 90.00 P 17.41 17.41 17.41 17.41 +0.88 51 30 561 +30
30DEC26 92.50 P 0.00 0.00 0.00 19.08 +0.81 51 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 20.92 +0.31 51 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 22.83 +0.41 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.77 +0.88 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.75 +0.84 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.77 +0.56 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.83 +0.56 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.74 +0.05 49 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 0.83 +0.05 49 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.95 +0.05 49 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.08 +0.05 49 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.21 +0.04 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.35 +0.05 49 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 1.51 +0.08 49 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 1.69 +0.08 49 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 1.87 +0.08 49 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.28 +0.07 49 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 2.78 +0.07 48 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 3.40 +0.17 48 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 4.11 +0.16 48 0 280 0
30MAR27 62.50 P 0.00 0.00 0.00 4.87 +0.20 48 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 5.76 +0.23 48 0 216 0
30MAR27 67.50 P 0.00 0.00 0.00 6.66 +0.24 48 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 7.72 +0.32 48 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 8.80 +0.32 48 0 63 0
30MAR27 75.00 P 0.00 0.00 0.00 9.96 +0.37 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.27 +0.46 48 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 12.67 +0.46 48 0 31 0
30MAR27 82.50 P 14.73 14.73 14.73 14.15 +0.61 48 15 60 +15
30MAR27 85.00 P 0.00 0.00 0.00 15.65 +0.62 48 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 17.28 +0.60 49 0 45 0
30MAR27 90.00 P 19.64 19.64 19.64 18.97 +0.73 49 15 60 +15
30MAR27 92.50 P 0.00 0.00 0.00 20.72 +0.77 49 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 22.57 +0.86 50 0 46 0
30MAR27 97.50 P 0.00 0.00 0.00 24.12 +0.49 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.03 +0.13 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.93 +0.10 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.90 +0.15 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.90 +0.19 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.65 +0.04 49 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 3.25 +0.08 49 0 2 0
29JUN27 55.00 P 3.99 4.00 3.99 3.93 +0.08 49 16 16 +16
29JUN27 57.50 P 0.00 0.00 0.00 4.65 +0.06 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.42 +0.25 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.27 +0.30 48 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 7.26 +0.38 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.24 +0.36 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.34 +0.40 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 10.51 +0.32 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 11.78 +0.49 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.07 +0.49 48 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 14.46 +0.53 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.92 +0.56 49 0 0 0
29JUN27 85.00 P 17.77 17.77 17.77 17.52 +0.67 49 5 5 +5
29JUN27 87.50 P 19.42 19.42 19.42 19.06 +0.60 49 34 49 +34
29JUN27 90.00 P 0.00 0.00 0.00 20.72 +0.69 49 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 22.44 +0.74 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.94 +0.50 48 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 26.31 +0.98 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.63 +0.49 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.51 +0.11 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 31.43 +0.53 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.38 -0.01 49 0 0 0
TOTAL PUT 3,231 47,563 +1,851
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$ 17.15
29JUN26 12.50 C 0.00 0.00 0.00 4.65 +0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.65 +0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.17 +0.11 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.67 +0.11 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.17 +0.11 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.68 +0.11 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.20 +0.09 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.77 +0.05 22 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 0.46 +0.07 24 0 89 0
29JUN26 17.50 C 0.24 0.26 0.24 0.22 +0.04 23 48 220 +48
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 67 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 82 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.66 +0.09 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.16 +0.08 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.17 +0.11 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.67 +0.11 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.69 +0.10 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.23 +0.09 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.84 +0.05 25 0 15 0
30JUL26 17.00 C 0.00 0.00 0.00 0.54 +0.05 25 0 45 0
30JUL26 17.50 C 0.00 0.00 0.00 0.32 +0.03 25 0 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 97 0
30JUL26 18.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 130 0
30JUL26 19.50 C 0.06 0.06 0.06 0.03 0.00 25 2 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 0.00 26 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 4.66 +0.09 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.16 +0.08 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.17 +0.11 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.67 +0.11 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.18 +0.11 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.71 +0.11 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.27 +0.05 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.92 +0.06 25 0 15 0
28AUG26 17.00 C 0.68 0.68 0.68 0.66 +0.07 26 23 90 -8
28AUG26 17.50 C 0.00 0.00 0.00 0.45 +0.05 25 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.30 +0.03 25 0 78 0
28AUG26 18.50 C 0.00 0.00 0.00 0.20 +0.02 25 0 74 0
28AUG26 19.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.66 +0.09 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.16 +0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.17 +0.11 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.67 +0.11 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.18 +0.10 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.72 +0.09 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.32 +0.08 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.98 +0.05 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 +0.06 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.41 +0.03 25 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 +0.01 24 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 67 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 0.00 24 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 0.00 24 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 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 4.66 +0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.16 +0.08 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.68 +0.10 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.18 +0.12 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.70 +0.09 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.27 +0.08 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.90 +0.07 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.59 +0.06 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.33 +0.05 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 +0.04 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.91 +0.03 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 +0.03 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 +0.02 25 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 +0.02 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 +0.02 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 +0.01 25 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.66 +0.09 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.17 +0.09 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.70 +0.12 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.23 +0.07 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.83 +0.09 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.47 +0.07 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.16 +0.06 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.89 +0.06 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.64 +0.05 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.42 +0.05 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.23 +0.04 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.04 +0.03 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.90 +0.04 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.76 +0.03 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.62 +0.02 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.53 +0.02 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.37 +0.01 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 0.00 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 26 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 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.68 +0.11 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.23 +0.10 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.83 +0.10 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.45 +0.09 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.04 +0.07 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.74 +0.08 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.44 +0.06 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.17 +0.07 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.91 +0.07 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.67 +0.06 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.47 +0.05 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.29 +0.04 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.14 +0.04 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.99 +0.03 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.87 +0.03 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.76 +0.03 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.57 +0.02 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
TOTAL CALL 73 6,386 +40
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 24 0 79 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 180 0
29JUN26 16.00 P 0.22 0.22 0.22 0.22 -0.04 22 10 223 +10
29JUN26 16.50 P 0.00 0.00 0.00 0.44 -0.08 22 0 181 0
29JUN26 17.00 P 0.00 0.00 0.00 0.75 -0.08 21 0 247 0
29JUN26 17.50 P 1.09 1.11 1.09 1.16 -0.07 21 30 290 +3
29JUN26 18.00 P 0.00 0.00 0.00 1.63 -0.10 23 0 294 0
29JUN26 18.50 P 0.00 0.00 0.00 2.11 -0.11 23 0 301 0
29JUN26 19.00 P 0.00 0.00 0.00 2.60 -0.11 0 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 3.10 -0.12 21 0 314 0
29JUN26 20.00 P 0.00 0.00 0.00 3.60 -0.07 27 0 540 0
29JUN26 21.00 P 0.00 0.00 0.00 4.60 -0.10 36 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.59 -0.07 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.58 -0.08 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.59 -0.11 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.58 -0.12 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.58 -0.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.58 -0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.58 -0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.58 -0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.57 -0.12 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.57 -0.12 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.26 -0.03 24 0 39 0
30JUL26 16.00 P 0.00 0.00 0.00 0.42 -0.05 24 0 96 0
30JUL26 16.50 P 0.00 0.00 0.00 0.65 -0.06 23 0 136 0
30JUL26 17.00 P 0.00 0.00 0.00 0.94 -0.07 23 0 544 0
30JUL26 17.50 P 1.34 1.34 1.34 1.31 -0.06 23 15 75 -12
30JUL26 18.00 P 0.00 0.00 0.00 1.73 -0.09 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 2.17 -0.10 24 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.63 -0.11 24 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.10 -0.15 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.60 -0.07 20 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.60 -0.10 27 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.59 -0.08 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.58 -0.12 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.59 -0.11 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.58 -0.12 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.58 -0.11 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.58 -0.07 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.58 -0.08 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.58 -0.11 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.57 -0.12 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 108 0
28AUG26 15.50 P 0.00 0.00 0.00 0.38 -0.03 25 0 82 0
28AUG26 16.00 P 0.00 0.00 0.00 0.56 -0.04 24 0 47 0
28AUG26 16.50 P 0.00 0.00 0.00 0.79 -0.05 24 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 1.08 -0.06 24 0 98 0
28AUG26 17.50 P 0.00 0.00 0.00 1.43 -0.07 24 0 27 0
28AUG26 18.00 P 0.00 0.00 0.00 1.82 -0.08 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.24 -0.09 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.68 -0.10 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.14 -0.11 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.62 -0.10 25 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.60 -0.10 24 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.59 -0.14 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.58 -0.13 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.59 -0.11 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.58 -0.14 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.58 -0.14 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.58 -0.14 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 116 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 -0.02 24 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 -0.03 25 0 47 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 -0.03 24 0 121 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 -0.03 24 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 0.89 -0.06 23 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 1.17 -0.14 23 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.50 -0.07 23 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.89 -0.09 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.29 -0.10 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.72 -0.10 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.17 -0.11 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.63 -0.12 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.60 -0.10 22 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.59 -0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.58 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.59 -0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.58 -0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.58 -0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.58 -0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.58 -0.11 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.58 -0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.57 -0.12 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.57 -0.12 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 -0.03 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 -0.04 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.94 -0.05 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.21 -0.07 25 0 88 0
30DEC26 17.00 P 0.00 0.00 0.00 1.49 -0.07 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.80 -0.08 25 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.14 -0.08 25 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.51 -0.09 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.90 -0.09 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.31 -0.07 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.69 -0.12 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.62 -0.10 22 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.60 -0.13 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.58 -0.13 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.59 -0.11 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.58 -0.14 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.58 -0.14 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.58 -0.14 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.58 -0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.58 -0.14 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.57 -0.12 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.57 -0.12 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.58 -0.03 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.74 -0.04 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.93 -0.04 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.15 -0.05 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.43 -0.06 25 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.71 -0.06 25 0 75 0
30MAR27 17.50 P 0.00 0.00 0.00 2.01 -0.07 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.33 -0.08 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.69 -0.08 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.06 +0.01 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.35 -0.08 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.75 -0.10 22 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.63 -0.11 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.60 -0.13 21 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.58 -0.13 0 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.59 -0.11 21 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.58 -0.14 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.58 -0.14 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.58 -0.14 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.58 -0.12 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.58 -0.14 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.57 -0.12 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 -0.03 26 0 2 0
29JUN27 14.00 P 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.78 -0.03 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.97 -0.04 26 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.17 -0.05 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.42 -0.04 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.67 -0.06 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.96 -0.06 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.26 -0.07 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.59 -0.07 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.94 -0.08 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.31 -0.08 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.68 -0.10 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.08 -0.10 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.89 -0.12 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.74 -0.13 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.63 -0.13 25 0 0 0
TOTAL PUT 55 6,318 +1
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 0.15 -0.01 114 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.13 0.00 118 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.11 0.00 118 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.09 0.00 116 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.08 0.00 121 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.06 -0.01 114 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.05 0.00 115 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.04 0.00 114 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.03 0.00 110 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.02 0.00 104 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.10 0.00 116 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.13 0.00 120 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.16 0.00 120 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 0.00 118 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.22 -0.01 113 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.26 0.00 116 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 0.00 117 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.34 0.00 116 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.38 -0.01 113 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.43 0.00 122 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.47 0.00 115 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.52 0.00 122 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.56 0.00 110 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.61 0.00 115 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.66 0.00 121 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.71 0.00 126 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.75 -0.01 0 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$ 84.80
29JUN26 46.00 C 0.00 0.00 0.00 38.89 -0.20 68 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.89 -0.20 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.89 -0.21 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.89 -0.21 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.90 -0.20 65 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.40 -0.21 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.91 -0.20 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.41 -0.21 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.92 -0.20 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.42 -0.21 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.93 -0.20 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.43 -0.21 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.94 -0.20 26 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.44 -0.21 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.95 -0.21 18 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 7.49 -0.23 18 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 5.15 -0.26 18 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 3.03 -0.28 17 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 1.55 -0.31 17 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 0.70 -0.20 18 0 98 0
29JUN26 90.00 C 0.00 0.00 0.00 0.24 -0.12 18 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.05 18 0 224 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 100 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.92 -0.20 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.42 -0.21 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.93 -0.36 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.47 -0.33 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.11 -0.21 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.66 -0.20 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.25 -0.21 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.97 -0.21 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 5.90 -0.20 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.05 -0.23 19 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 2.62 -0.25 19 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 1.61 -0.20 19 0 22 0
30JUL26 90.00 C 0.00 0.00 0.00 0.97 -0.09 20 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.52 -0.06 20 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.26 -0.03 19 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.05 -0.01 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 20 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.05 -0.07 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.42 -0.21 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.94 -0.35 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.51 -0.29 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.34 +0.02 21 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.97 -0.20 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.71 -0.19 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.59 -0.19 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.67 -0.24 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.97 -0.25 20 0 5 0
28AUG26 85.00 C 0.00 0.00 0.00 3.57 -0.26 20 0 20 0
28AUG26 87.50 C 0.00 0.00 0.00 2.50 -0.21 20 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.73 -0.16 21 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.17 -0.08 21 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.74 -0.05 21 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.45 -0.04 21 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.09 -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 22 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 39.15 -0.20 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.15 -0.21 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.16 -0.20 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.17 -0.20 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.18 -0.20 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.69 -0.21 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.21 -0.21 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.73 +0.11 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.05 -0.07 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.77 +0.14 18 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.31 +0.02 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.51 -0.29 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.34 -0.02 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.13 -0.21 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.93 -0.21 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.87 -0.22 21 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 6.98 -0.25 21 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 5.30 -0.24 20 0 46 0
29SEP26 85.00 C 0.00 0.00 0.00 3.98 -0.22 21 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 2.95 -0.22 21 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 2.14 -0.17 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.53 -0.10 21 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 1.04 -0.08 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.69 -0.06 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.45 -0.04 21 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.27 -0.04 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.15 -0.20 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.15 -0.21 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.16 -0.21 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.17 -0.20 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.18 -0.20 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.69 -0.21 21 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.21 -0.21 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.73 +0.11 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.25 +0.11 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.79 +0.10 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.31 -0.02 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.61 -0.40 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.40 -0.38 16 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.52 -0.23 21 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 11.50 -0.23 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 9.66 -0.23 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.01 -0.22 21 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 6.67 -0.22 21 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 5.26 -0.41 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 4.32 -0.22 21 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.42 -0.17 21 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 2.68 -0.16 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.07 -0.14 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.59 -0.12 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.21 -0.09 21 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.90 -0.08 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.66 -0.06 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.47 -0.06 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.73 +0.03 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.25 -0.13 17 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.79 -0.31 17 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.96 +0.07 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.42 -0.36 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.36 -0.35 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.35 -0.42 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.53 -0.16 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.85 -0.14 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.32 -0.15 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.97 -0.13 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.88 -0.09 22 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 5.75 -0.17 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.80 -0.15 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.97 -0.15 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.20 -0.18 21 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.69 -0.07 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.20 -0.06 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.77 -0.04 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.42 -0.04 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.14 -0.03 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.89 0.00 21 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.69 -0.02 21 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 25.34 -0.32 17 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.09 -0.25 18 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.96 -0.27 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.83 -0.23 19 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.07 +0.02 21 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 14.95 -0.28 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.42 -0.36 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 11.76 -0.31 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.29 -0.23 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 9.00 -0.23 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.83 -0.21 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.74 -0.21 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.82 -0.20 21 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.98 -0.18 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.24 -0.18 21 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.61 -0.16 21 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.03 -0.16 21 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.57 -0.14 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.16 -0.18 21 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.84 -0.14 22 0 0 0
TOTAL CALL 0 1,704 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 19 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 2 0
29JUN26 80.00 P 0.00 0.00 0.00 0.20 -0.05 18 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.68 -0.05 18 0 77 0
29JUN26 85.00 P 0.00 0.00 0.00 1.70 -0.03 18 0 50 0
29JUN26 87.50 P 0.00 0.00 0.00 3.24 +0.01 18 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 5.32 +0.10 18 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 7.70 +0.17 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.20 +0.20 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.70 +0.20 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.20 -0.04 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.23 +0.28 56 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.81 +0.29 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.34 +0.53 69 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.84 +0.52 73 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.34 +0.52 78 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 0.00 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.05 0.00 20 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.13 0.00 19 0 15 0
30JUL26 77.50 P 0.42 0.42 0.42 0.35 0.00 19 6 30 -6
30JUL26 80.00 P 0.00 0.00 0.00 0.78 +0.01 19 0 63 0
30JUL26 82.50 P 0.00 0.00 0.00 1.52 +0.07 20 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 2.64 +0.14 20 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 4.02 +0.08 19 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 5.84 +0.12 19 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 7.94 +0.15 19 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.25 +0.18 19 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.70 +0.20 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.20 -0.04 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.23 +0.28 39 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.81 +0.29 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.34 +0.48 48 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.84 +0.48 51 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.34 +0.48 54 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 0.00 21 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.20 0.00 21 0 5 0
28AUG26 75.00 P 0.00 0.00 0.00 0.43 +0.01 21 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 0.82 +0.02 21 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.42 +0.03 21 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.30 +0.11 21 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.45 +0.18 22 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 4.88 +0.15 22 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 6.46 +0.11 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.39 +0.14 21 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.52 +0.16 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.81 +0.18 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.67 +0.43 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.23 +0.28 33 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.81 +0.29 37 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.34 +0.42 40 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.84 +0.42 43 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.34 +0.42 45 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 0.00 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 0.00 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.28 0.00 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.93 0.00 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.50 +0.03 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.32 +0.10 22 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 3.34 +0.16 21 0 42 0
29SEP26 85.00 P 0.00 0.00 0.00 4.65 +0.07 22 0 60 0
29SEP26 87.50 P 0.00 0.00 0.00 6.19 +0.13 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 7.75 +0.09 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.66 +0.11 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.72 +0.13 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.90 -0.26 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.17 -0.32 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.87 -0.01 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.20 -0.11 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.66 -0.10 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.18 +0.04 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.63 +0.05 32 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 0.00 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 0.00 21 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.15 -0.02 21 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.71 -0.02 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.44 0.00 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.35 +0.07 21 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 4.44 +0.16 21 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 5.66 +0.17 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.10 +0.19 21 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 8.69 +0.05 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.48 +0.08 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.40 +0.09 21 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.46 +0.11 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.06 +0.09 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.19 -0.02 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.51 0.00 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.87 +0.01 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.27 +0.03 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.69 +0.02 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.34 +0.01 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.55 +0.01 21 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.87 +0.02 21 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.28 +0.02 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.82 +0.04 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.49 +0.05 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.30 +0.09 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.22 +0.14 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.27 +0.14 21 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 6.49 +0.15 21 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.90 +0.15 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.54 +0.12 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.27 +0.13 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.11 -0.14 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.05 -0.29 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.42 +0.06 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.49 -0.04 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.82 +0.06 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.02 -0.03 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.37 -0.01 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.76 +0.01 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.40 -0.01 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.61 -0.02 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.93 -0.03 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.33 -0.03 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.82 -0.03 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.43 -0.03 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.19 -0.04 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.08 -0.03 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.09 -0.02 22 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.27 -0.02 22 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.59 -0.01 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.02 +0.01 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.62 +0.01 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.33 +0.03 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.74 -0.38 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.11 +0.06 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.13 +0.07 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.28 +0.09 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.48 +0.11 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.74 +0.09 25 0 0 0
TOTAL PUT 6 1,282 -6
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$ 459.00
05JUN26 300.00 C 0.00 0.00 0.00 159.02 -7.41 0 0 0 0
05JUN26 310.00 C 0.00 0.00 0.00 149.02 -7.41 0 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 139.02 -7.41 0 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 129.03 -7.42 189 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 119.03 -7.41 170 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 109.03 -7.42 152 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 99.03 -7.43 134 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 89.03 -7.44 116 0 0 0
05JUN26 380.00 C 0.00 0.00 0.00 79.03 -7.47 97 0 0 0
05JUN26 390.00 C 0.00 0.00 0.00 69.03 -7.45 0 0 0 0
05JUN26 400.00 C 0.00 0.00 0.00 59.03 -7.48 0 0 1 0
05JUN26 410.00 C 0.00 0.00 0.00 49.04 -7.61 73 0 105 0
05JUN26 420.00 C 38.50 38.50 38.50 39.09 -7.51 73 15 264 -15
05JUN26 430.00 C 26.80 27.80 24.99 30.12 -6.52 97 37 726 -31
05JUN26 440.00 C 19.99 20.37 16.39 19.50 -7.50 56 1,942 15,630 -314
05JUN26 450.00 C 16.00 16.00 8.50 11.61 -6.41 63 2,471 4,360 +178
05JUN26 460.00 C 9.21 9.21 4.00 6.00 -4.60 67 7,355 6,128 +3,664
05JUN26 470.00 C 5.36 6.00 1.80 2.73 -2.92 70 5,616 4,851 +452
05JUN26 480.00 C 2.60 2.80 0.76 1.27 -1.72 76 2,047 2,250 +328
05JUN26 490.00 C 1.49 1.49 0.35 0.59 -0.90 82 388 1,344 -29
05JUN26 500.00 C 0.60 0.60 0.14 0.28 -0.46 88 1,930 2,295 -689
05JUN26 510.00 C 0.20 0.20 0.05 0.14 -0.23 94 261 728 -211
05JUN26 520.00 C 0.07 0.10 0.01 0.07 -0.12 99 215 1,151 -185
05JUN26 530.00 C 0.00 0.00 0.00 0.04 -0.06 105 0 384 0
05JUN26 540.00 C 0.07 0.07 0.07 0.02 -0.04 109 222 976 0
05JUN26 550.00 C 0.00 0.00 0.00 0.01 -0.02 113 0 362 0
05JUN26 560.00 C 0.01 0.01 0.01 0.01 -0.01 123 110 1,164 0
05JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
05JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
05JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
05JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
12JUN26 310.00 C 0.00 0.00 0.00 149.19 -7.43 0 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 139.20 -7.42 68 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 129.20 -7.43 0 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 119.21 -7.43 0 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 109.22 -7.42 54 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 99.22 -7.62 0 0 0 0
12JUN26 370.00 C 0.00 0.00 0.00 89.23 -7.61 39 0 0 0
12JUN26 380.00 C 0.00 0.00 0.00 79.24 -7.43 39 0 0 0
12JUN26 390.00 C 0.00 0.00 0.00 69.26 -7.42 39 0 0 0
12JUN26 400.00 C 60.00 60.00 60.00 59.32 -7.40 39 1 1 +1
12JUN26 410.00 C 0.00 0.00 0.00 49.53 -7.33 40 0 1 0
12JUN26 420.00 C 0.00 0.00 0.00 40.06 -7.15 40 0 203 0
12JUN26 430.00 C 29.00 29.00 29.00 31.85 -6.15 45 15 25 0
12JUN26 440.00 C 22.13 22.34 21.61 23.18 -6.53 41 63 383 -1
12JUN26 450.00 C 16.07 16.75 13.96 16.44 -5.56 41 203 602 +28
12JUN26 460.00 C 14.46 15.80 9.30 11.35 -4.36 43 857 1,470 +432
12JUN26 470.00 C 11.30 11.30 6.03 7.59 -3.33 44 2,673 4,936 +2,229
12JUN26 480.00 C 6.25 6.26 4.00 5.14 -2.66 46 664 2,751 +425
12JUN26 490.00 C 4.80 4.80 2.63 3.31 -2.09 47 812 1,393 +611
12JUN26 500.00 C 3.70 3.70 1.80 2.10 -1.60 49 2,190 2,332 +32
12JUN26 510.00 C 2.00 2.00 1.22 1.33 -1.30 50 159 694 -52
12JUN26 520.00 C 1.49 1.49 0.92 0.84 -1.06 51 255 1,458 +85
12JUN26 530.00 C 1.10 1.10 0.75 0.53 -0.86 53 312 513 +150
12JUN26 540.00 C 0.72 0.72 0.50 0.34 -0.70 54 92 262 +49
12JUN26 550.00 C 0.40 0.45 0.36 0.22 -0.56 56 85 1,088 -18
12JUN26 560.00 C 0.00 0.00 0.00 0.14 -0.46 57 0 262 0
12JUN26 570.00 C 0.00 0.00 0.00 0.10 -0.37 59 0 0 0
12JUN26 580.00 C 0.00 0.00 0.00 0.07 -0.31 60 0 0 0
12JUN26 590.00 C 0.00 0.00 0.00 0.05 -0.26 62 0 0 0
12JUN26 600.00 C 0.00 0.00 0.00 0.03 -0.22 63 0 0 0
29JUN26 230.00 C 227.03 227.03 227.03 229.45 -7.41 76 25 1,330 -25
29JUN26 235.00 C 222.04 222.68 222.04 224.46 -7.41 74 100 300 0
29JUN26 240.00 C 217.08 217.38 217.08 219.46 -7.42 0 200 700 -200
29JUN26 245.00 C 212.48 212.48 212.48 214.47 -7.42 0 100 500 -100
29JUN26 250.00 C 207.37 207.49 207.37 209.48 -7.42 0 200 125 +25
29JUN26 255.00 C 0.00 0.00 0.00 204.49 -7.42 0 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 199.50 -7.42 0 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 194.51 -7.42 0 0 110 0
29JUN26 270.00 C 187.14 187.64 187.14 189.52 -7.42 0 50 275 -25
29JUN26 275.00 C 182.02 182.04 181.66 184.53 -7.42 0 125 125 +25
29JUN26 280.00 C 0.00 0.00 0.00 179.54 -7.13 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 174.55 -7.42 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 169.56 -7.42 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 164.57 -7.42 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 159.58 -7.42 0 0 440 0
29JUN26 310.00 C 0.00 0.00 0.00 149.60 -7.42 0 0 850 0
29JUN26 320.00 C 0.00 0.00 0.00 139.62 -7.42 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 129.64 -7.42 34 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 119.66 -7.43 32 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 109.68 -7.43 30 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 99.71 -7.43 31 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 89.23 -7.61 0 0 90 0
29JUN26 380.00 C 81.00 81.00 81.00 79.27 -8.03 0 4 28 0
29JUN26 390.00 C 0.00 0.00 0.00 70.15 -7.36 33 0 213 0
29JUN26 400.00 C 0.00 0.00 0.00 60.68 -7.24 33 0 542 0
29JUN26 410.00 C 53.38 53.38 53.38 51.63 -7.00 34 1 254 0
29JUN26 420.00 C 46.58 46.58 41.00 43.68 -7.61 36 45 2,020 -45
29JUN26 430.00 C 38.00 38.00 33.00 35.52 -6.36 35 31 3,018 -20
29JUN26 440.00 C 28.09 28.63 25.50 28.63 -5.08 36 561 9,224 -375
29JUN26 450.00 C 27.40 27.40 19.61 22.61 -4.79 36 606 7,607 -155
29JUN26 460.00 C 21.00 21.74 15.05 17.80 -3.70 37 2,940 23,638 -223
29JUN26 470.00 C 17.31 17.31 11.56 13.66 -3.27 37 1,491 17,116 +205
29JUN26 480.00 C 12.00 12.00 8.95 10.78 -2.40 39 1,926 47,969 +56
29JUN26 490.00 C 8.46 8.65 6.70 8.47 -1.88 40 1,341 32,153 +357
29JUN26 500.00 C 8.03 8.30 5.19 6.81 -1.24 42 3,872 34,098 +1,880
29JUN26 510.00 C 7.00 7.00 4.08 5.34 -1.14 43 1,714 8,273 +406
29JUN26 520.00 C 4.50 4.50 3.14 4.20 -0.87 44 2,053 19,926 -727
29JUN26 530.00 C 4.03 4.03 2.50 3.31 -0.68 45 1,421 46,794 -755
29JUN26 540.00 C 3.15 3.15 2.00 2.63 -0.52 46 702 33,630 -32
29JUN26 550.00 C 2.00 2.41 1.65 2.10 -0.40 47 2,354 20,978 -519
29JUN26 560.00 C 1.66 2.00 1.24 1.69 -0.31 48 284 15,514 +61
29JUN26 570.00 C 1.18 1.67 1.10 1.37 -0.24 49 304 13,178 +84
29JUN26 580.00 C 1.05 1.40 0.92 1.12 -0.19 50 53 9,000 +15
29JUN26 590.00 C 0.75 1.05 0.72 0.93 -0.14 51 187 5,838 +115
29JUN26 600.00 C 0.70 0.70 0.57 0.77 -0.11 53 202 27,383 -96
29JUN26 610.00 C 0.59 0.87 0.59 0.65 -0.08 54 878 9,182 +506
29JUN26 620.00 C 0.48 0.81 0.48 0.55 -0.07 55 677 19,179 -311
29JUN26 630.00 C 0.41 0.73 0.41 0.46 -0.06 56 748 12,237 -311
29JUN26 640.00 C 0.35 0.63 0.35 0.40 -0.04 57 547 4,522 -249
29JUN26 650.00 C 0.38 0.38 0.29 0.35 -0.03 58 14 6,351 -10
29JUN26 660.00 C 0.20 0.42 0.20 0.30 -0.03 59 1,517 15,956 -1,370
29JUN26 670.00 C 0.00 0.00 0.00 0.27 -0.02 60 0 7,324 0
29JUN26 680.00 C 0.19 0.19 0.19 0.23 -0.02 61 5 13,477 0
29JUN26 690.00 C 0.00 0.00 0.00 0.21 -0.01 63 0 7,734 0
29JUN26 700.00 C 0.29 0.29 0.29 0.19 -0.01 64 4 17,087 -4
29JUN26 710.00 C 0.00 0.00 0.00 0.17 0.00 65 0 1,744 0
29JUN26 720.00 C 0.09 0.12 0.09 0.15 -0.01 66 275 4,148 0
29JUN26 730.00 C 0.00 0.00 0.00 0.14 0.00 67 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.13 +0.01 68 0 5,019 0
29JUN26 750.00 C 0.00 0.00 0.00 0.12 +0.01 69 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.11 +0.01 70 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.10 +0.01 71 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.09 +0.01 72 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.08 +0.01 73 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.07 +0.01 73 0 18,212 0
29JUN26 810.00 C 0.00 0.00 0.00 0.06 +0.01 74 0 114 0
29JUN26 820.00 C 0.00 0.00 0.00 0.05 +0.01 74 0 131 0
29JUN26 830.00 C 0.00 0.00 0.00 0.04 +0.01 74 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.03 +0.01 73 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 70 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 71 0 103 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 72 0 179 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 73 0 108 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 74 0 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 76 0 134 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,145 0
30JUL26 230.00 C 0.00 0.00 0.00 233.77 -9.49 114 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 225.50 -7.39 78 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 220.04 -7.71 40 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 215.10 -8.36 55 0 30 0
30JUL26 250.00 C 0.00 0.00 0.00 209.71 -13.74 0 0 32 0
30JUL26 255.00 C 0.00 0.00 0.00 204.74 -7.85 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 199.76 -7.57 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 194.78 -8.30 0 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 189.77 -7.51 0 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 184.81 -7.73 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 179.83 -7.81 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 174.85 -7.81 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 169.88 -7.10 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 164.92 -7.07 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 159.96 -7.04 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 150.10 -7.69 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 140.26 -6.78 0 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 130.46 -6.60 30 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 120.69 -6.40 34 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 110.87 -8.43 33 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 101.25 -8.32 34 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 91.68 -8.24 33 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 82.29 -6.64 33 0 150 0
30JUL26 390.00 C 0.00 0.00 0.00 73.69 -5.67 34 0 51 0
30JUL26 400.00 C 70.19 70.19 64.00 64.78 -7.09 33 4 164 0
30JUL26 410.00 C 60.00 60.00 54.20 56.58 -7.53 33 4 842 +2
30JUL26 420.00 C 50.97 50.97 50.97 49.21 -6.55 34 1 1,378 0
30JUL26 430.00 C 0.00 0.00 0.00 42.37 -6.22 34 0 2,909 0
30JUL26 440.00 C 35.98 35.98 33.94 35.59 -5.81 33 336 3,945 -209
30JUL26 450.00 C 30.16 30.50 28.00 30.31 -4.99 34 612 4,441 +80
30JUL26 460.00 C 27.34 27.34 23.18 25.55 -4.28 34 354 3,138 +69
30JUL26 470.00 C 25.20 25.20 19.50 21.48 -3.72 35 316 5,675 -28
30JUL26 480.00 C 21.37 21.37 16.25 18.01 -3.36 36 213 6,866 -24
30JUL26 490.00 C 16.50 16.50 13.90 15.15 -2.81 36 151 3,668 +47
30JUL26 500.00 C 14.00 14.00 11.30 12.70 -2.30 37 404 21,309 +112
30JUL26 510.00 C 12.90 12.90 9.55 10.56 -2.36 37 234 11,402 -40
30JUL26 520.00 C 9.50 9.50 7.97 8.78 -2.02 38 1,062 23,219 -71
30JUL26 530.00 C 7.55 7.83 6.73 7.30 -1.89 38 855 4,192 +568
30JUL26 540.00 C 6.87 6.87 5.73 6.08 -1.80 39 594 3,166 +555
30JUL26 550.00 C 6.70 6.70 4.85 5.07 -1.56 39 1,825 21,856 +1,591
30JUL26 560.00 C 5.80 5.80 4.55 4.24 -1.46 40 70 4,423 +39
30JUL26 570.00 C 4.30 4.30 3.74 3.55 -1.32 40 23 12,543 -3
30JUL26 580.00 C 3.28 3.60 3.28 2.98 -1.19 41 105 6,796 -56
30JUL26 590.00 C 2.76 2.76 2.76 2.51 -1.07 42 25 3,256 0
30JUL26 600.00 C 2.58 2.58 2.58 2.12 -0.97 42 10 17,849 0
30JUL26 610.00 C 2.50 2.50 2.50 1.80 -0.88 43 10 70,513 0
30JUL26 620.00 C 1.83 2.26 1.83 1.53 -0.80 43 77 19,016 +2
30JUL26 630.00 C 1.77 1.86 1.67 1.30 -0.74 44 121 6,781 +60
30JUL26 640.00 C 0.00 0.00 0.00 1.12 -0.67 44 0 386 0
30JUL26 650.00 C 0.00 0.00 0.00 0.96 -0.61 45 0 1,879 0
30JUL26 660.00 C 0.00 0.00 0.00 0.83 -0.56 45 0 1,256 0
30JUL26 670.00 C 0.00 0.00 0.00 0.72 -0.52 46 0 1,236 0
30JUL26 680.00 C 0.88 1.00 0.88 0.63 -0.47 46 72 2,007 0
30JUL26 690.00 C 0.00 0.00 0.00 0.55 -0.44 47 0 1,506 0
30JUL26 700.00 C 0.70 0.70 0.70 0.48 -0.41 47 6 1,921 0
30JUL26 710.00 C 0.00 0.00 0.00 0.43 -0.37 48 0 1,042 0
30JUL26 720.00 C 0.00 0.00 0.00 0.38 -0.35 49 0 788 0
30JUL26 730.00 C 0.51 0.51 0.51 0.34 -0.32 49 5 2,499 +5
30JUL26 740.00 C 0.00 0.00 0.00 0.30 -0.31 50 0 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.27 -0.29 50 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.24 -0.27 51 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.22 -0.25 51 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.20 -0.24 52 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.18 -0.23 52 0 102 0
30JUL26 800.00 C 0.32 0.32 0.32 0.16 -0.22 53 5 1,099 0
28AUG26 230.00 C 0.00 0.00 0.00 233.77 -9.49 90 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 225.50 -7.39 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 220.46 -7.29 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 215.51 -7.95 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 210.53 -12.92 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 205.55 -7.04 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 200.61 -6.84 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 195.65 -7.43 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 190.70 -6.83 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 185.77 -6.86 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 180.84 -6.86 27 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 175.92 -6.86 35 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 171.02 -6.81 37 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 166.14 -6.83 39 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 161.24 -6.84 39 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 151.49 -6.82 39 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 141.79 -7.66 38 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 132.89 -7.49 42 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 123.20 -7.49 40 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 113.61 -7.47 38 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 104.16 -7.43 37 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 94.95 -7.34 36 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 85.48 -7.75 34 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 77.39 -6.63 34 0 50 0
28AUG26 400.00 C 0.00 0.00 0.00 69.39 -6.42 34 0 114 0
28AUG26 410.00 C 60.82 60.82 60.82 61.81 -6.19 34 8 1,200 0
28AUG26 420.00 C 57.00 57.00 57.00 56.34 -4.28 36 1 1,054 0
28AUG26 430.00 C 50.14 50.14 50.14 49.52 -4.18 36 1 2,885 0
28AUG26 440.00 C 41.28 41.93 39.94 41.93 -6.76 34 520 3,126 -420
28AUG26 450.00 C 36.98 36.98 34.24 36.45 -4.59 34 322 3,929 -29
28AUG26 460.00 C 33.89 34.36 29.50 31.59 -4.53 34 550 2,907 -72
28AUG26 470.00 C 29.39 29.39 26.00 27.47 -3.92 35 1,447 3,304 +207
28AUG26 480.00 C 23.50 24.08 22.20 23.89 -3.51 35 306 4,379 +76
28AUG26 490.00 C 19.43 21.26 19.43 20.77 -3.10 36 4 2,186 +2
28AUG26 500.00 C 18.80 18.80 16.55 18.00 -2.80 36 97 10,179 +37
28AUG26 510.00 C 15.00 15.00 14.90 15.71 -2.39 37 11 1,876 +10
28AUG26 520.00 C 14.80 14.80 12.90 13.61 -2.04 37 93 2,244 -59
28AUG26 530.00 C 12.65 12.65 12.65 11.77 -1.75 37 3 2,446 0
28AUG26 540.00 C 11.45 11.45 9.81 10.18 -1.49 38 10 2,417 +8
28AUG26 550.00 C 8.60 8.88 8.60 8.82 -1.26 38 11 9,301 +2
28AUG26 560.00 C 7.40 8.08 7.40 7.65 -1.06 39 3 9,019 0
28AUG26 570.00 C 6.64 7.07 6.59 6.64 -0.89 39 2,753 6,675 +2,667
28AUG26 580.00 C 6.38 6.62 6.38 5.78 -0.73 39 91 21,829 -60
28AUG26 590.00 C 5.70 5.81 5.70 5.04 -0.60 40 300 8,944 0
28AUG26 600.00 C 4.75 5.22 4.75 4.40 -0.49 40 502 22,267 +179
28AUG26 610.00 C 4.26 4.65 4.26 3.85 -0.40 41 60 2,224 -60
28AUG26 620.00 C 0.00 0.00 0.00 3.38 -0.32 41 0 2,277 0
28AUG26 630.00 C 3.36 3.36 3.36 2.97 -0.26 42 46 2,450 +46
28AUG26 640.00 C 0.00 0.00 0.00 2.62 -0.20 42 0 2,264 0
28AUG26 650.00 C 3.22 3.26 2.79 2.32 -0.15 42 184 26,930 +4
28AUG26 660.00 C 2.42 2.42 2.42 2.06 -0.10 43 5 3,564 0
28AUG26 670.00 C 0.00 0.00 0.00 1.83 -0.07 43 0 1,423 0
28AUG26 680.00 C 2.15 2.15 2.15 1.63 -0.05 44 10 914 0
28AUG26 690.00 C 0.00 0.00 0.00 1.46 -0.02 44 0 561 0
28AUG26 700.00 C 1.68 1.68 1.68 1.31 0.00 45 30 537 +7
28AUG26 710.00 C 1.55 1.55 1.55 1.18 +0.02 45 49 491 0
28AUG26 720.00 C 0.00 0.00 0.00 1.06 +0.03 45 0 221 0
28AUG26 730.00 C 0.00 0.00 0.00 0.96 +0.04 46 0 95 0
28AUG26 740.00 C 0.00 0.00 0.00 0.87 +0.04 46 0 29 0
28AUG26 750.00 C 1.24 1.24 1.24 0.79 +0.05 47 52 749 +52
29SEP26 230.00 C 0.00 0.00 0.00 233.77 -9.49 74 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 226.29 -7.41 47 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 221.37 -6.40 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 216.43 -7.03 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 211.49 -11.96 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 206.57 -6.42 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 201.66 -6.26 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 196.76 -6.74 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 191.87 -6.83 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 186.99 -6.24 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 182.12 -6.38 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 177.25 -8.09 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 172.39 -6.71 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 167.54 -6.60 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 162.72 -7.27 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 152.98 -7.32 39 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 143.33 -8.36 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 133.78 -8.29 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 124.32 -8.22 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 115.74 -7.40 37 0 8 0
29SEP26 360.00 C 0.00 0.00 0.00 105.94 -7.98 34 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 97.75 -7.19 35 0 210 0
29SEP26 380.00 C 0.00 0.00 0.00 88.74 -7.48 34 0 487 0
29SEP26 390.00 C 0.00 0.00 0.00 81.30 -6.17 34 0 322 0
29SEP26 400.00 C 0.00 0.00 0.00 71.43 -7.67 31 0 790 0
29SEP26 410.00 C 65.16 65.16 65.16 65.01 -8.76 32 30 1,018 0
29SEP26 420.00 C 0.00 0.00 0.00 61.29 -3.27 36 0 546 0
29SEP26 430.00 C 57.93 57.93 57.93 54.66 -3.27 35 1 1,329 +1
29SEP26 440.00 C 44.92 46.90 44.92 46.80 -4.45 33 208 4,628 +124
29SEP26 450.00 C 46.50 46.50 39.00 41.58 -4.46 33 254 5,672 +188
29SEP26 460.00 C 35.76 36.94 34.21 36.81 -4.06 34 498 6,944 +69
29SEP26 470.00 C 34.36 34.70 30.53 32.60 -3.79 34 726 4,369 +482
29SEP26 480.00 C 30.98 30.98 26.54 28.86 -3.35 34 667 5,056 +500
29SEP26 490.00 C 24.26 25.47 23.50 25.57 -2.96 35 415 4,155 +325
29SEP26 500.00 C 20.57 22.60 20.57 22.67 -2.61 35 335 9,862 -51
29SEP26 510.00 C 21.00 21.00 18.69 20.02 -2.53 35 70 5,202 +10
29SEP26 520.00 C 18.58 18.58 16.50 17.79 -2.05 36 55 3,866 -28
29SEP26 530.00 C 16.18 16.18 14.95 15.68 -1.80 36 462 9,876 -24
29SEP26 540.00 C 13.41 14.10 12.93 13.83 -1.55 36 89 4,470 +38
29SEP26 550.00 C 13.53 14.00 11.78 12.20 -1.33 37 90 46,271 -34
29SEP26 560.00 C 10.72 10.72 10.72 10.77 -1.13 37 1 7,860 0
29SEP26 570.00 C 9.50 9.63 9.45 9.51 -0.96 37 5 5,378 +1
29SEP26 580.00 C 9.16 9.16 8.57 8.41 -0.80 38 952 7,780 +177
29SEP26 590.00 C 7.61 8.09 7.61 7.45 -0.66 38 696 1,466 -631
29SEP26 600.00 C 7.58 7.58 7.09 6.60 -0.54 38 199 21,050 +70
29SEP26 610.00 C 6.00 6.57 6.00 5.86 -0.44 38 7 6,389 -4
29SEP26 620.00 C 6.00 6.00 5.85 5.21 -0.35 39 9 5,655 -1
29SEP26 630.00 C 5.31 5.31 5.31 4.64 -0.27 39 20 5,399 -20
29SEP26 640.00 C 0.00 0.00 0.00 4.14 -0.21 39 0 7,399 0
29SEP26 650.00 C 4.39 4.39 4.26 3.70 -0.15 40 100 37,723 -90
29SEP26 660.00 C 0.00 0.00 0.00 3.31 -0.11 40 0 7,201 0
29SEP26 670.00 C 0.00 0.00 0.00 2.97 -0.06 40 0 3,091 0
29SEP26 680.00 C 0.00 0.00 0.00 2.67 -0.03 41 0 10,745 0
29SEP26 690.00 C 0.00 0.00 0.00 2.40 -0.01 41 0 421 0
29SEP26 700.00 C 0.00 0.00 0.00 2.17 +0.02 41 0 2,846 0
29SEP26 710.00 C 0.00 0.00 0.00 1.96 +0.04 42 0 1,219 0
29SEP26 720.00 C 0.00 0.00 0.00 1.78 +0.06 42 0 1,914 0
29SEP26 730.00 C 0.00 0.00 0.00 1.61 +0.07 42 0 1,337 0
29SEP26 740.00 C 2.00 2.00 2.00 1.47 +0.08 43 11 695 +11
29SEP26 750.00 C 0.00 0.00 0.00 1.34 +0.09 43 0 1,889 0
29SEP26 760.00 C 0.00 0.00 0.00 1.22 +0.09 43 0 1,375 0
29SEP26 770.00 C 0.00 0.00 0.00 1.12 +0.10 44 0 1,532 0
29SEP26 780.00 C 1.67 1.67 1.67 1.03 +0.11 44 46 2,022 0
29SEP26 790.00 C 0.00 0.00 0.00 0.95 +0.11 44 0 609 0
29SEP26 800.00 C 1.25 1.48 1.16 0.87 +0.11 44 139 979 +119
29SEP26 810.00 C 0.00 0.00 0.00 0.80 +0.11 45 0 212 0
29SEP26 820.00 C 0.00 0.00 0.00 0.74 +0.11 45 0 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.69 +0.11 45 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.64 +0.11 46 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.60 +0.11 46 0 791 0
29SEP26 860.00 C 0.00 0.00 0.00 0.56 +0.11 46 0 226 0
29SEP26 870.00 C 0.00 0.00 0.00 0.52 +0.11 47 0 209 0
29SEP26 880.00 C 0.00 0.00 0.00 0.49 +0.11 47 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.46 +0.11 47 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.43 +0.11 48 0 212 0
29SEP26 910.00 C 0.00 0.00 0.00 0.40 +0.10 48 0 163 0
29SEP26 920.00 C 0.77 0.78 0.77 0.38 +0.10 48 300 680 -204
29SEP26 930.00 C 0.00 0.00 0.00 0.36 +0.10 49 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.34 +0.10 49 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.32 +0.09 49 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.30 +0.09 50 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.28 +0.08 50 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.27 +0.09 50 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.26 +0.09 51 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.24 +0.08 51 0 1,879 0
30DEC26 230.00 C 0.00 0.00 0.00 234.03 -9.67 49 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 229.18 -7.05 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 224.35 -6.75 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 219.53 -7.04 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 214.72 -8.73 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 210.35 -6.58 47 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 205.55 -8.08 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 200.75 -8.08 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 195.95 -8.08 44 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 190.77 -6.67 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 186.33 -6.33 42 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 181.63 -7.92 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 176.88 -7.91 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 172.14 -7.91 40 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 167.40 -10.16 40 0 459 0
30DEC26 310.00 C 0.00 0.00 0.00 158.07 -5.95 38 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 148.85 -6.11 37 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 139.80 -7.75 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 131.51 -5.49 36 0 212 0
30DEC26 350.00 C 0.00 0.00 0.00 122.89 -5.23 36 0 180 0
30DEC26 360.00 C 0.00 0.00 0.00 114.50 -6.83 35 0 201 0
30DEC26 370.00 C 0.00 0.00 0.00 106.37 -4.87 35 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 98.55 -6.11 34 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 89.99 -6.79 33 0 359 0
30DEC26 400.00 C 81.20 85.00 81.10 84.59 -7.26 34 11 3,432 +10
30DEC26 410.00 C 0.00 0.00 0.00 75.57 -4.63 32 0 223 0
30DEC26 420.00 C 76.00 76.00 76.00 69.39 -6.61 32 4 531 0
30DEC26 430.00 C 63.99 64.27 63.99 64.27 -7.51 33 100 6,744 -60
30DEC26 440.00 C 57.71 59.05 57.57 58.96 -6.66 33 161 681 -1
30DEC26 450.00 C 52.88 52.88 52.36 53.85 -4.65 33 58 5,984 +43
30DEC26 460.00 C 46.68 48.74 46.68 49.11 -4.37 33 1,639 5,704 +1,156
30DEC26 470.00 C 48.60 48.60 43.38 44.65 -3.95 33 98 1,634 -18
30DEC26 480.00 C 41.32 41.32 38.55 40.70 -3.67 33 145 5,314 -12
30DEC26 490.00 C 38.00 38.53 35.67 36.94 -3.45 33 193 2,128 +7
30DEC26 500.00 C 35.00 35.00 32.15 33.80 -2.98 33 224 4,710 +61
30DEC26 510.00 C 29.61 30.70 29.61 30.70 -2.87 34 6 3,502 +6
30DEC26 520.00 C 26.90 27.99 26.90 28.00 -2.59 34 124 6,777 -7
30DEC26 530.00 C 0.00 0.00 0.00 25.60 -2.38 34 0 3,135 0
30DEC26 540.00 C 0.00 0.00 0.00 23.24 -2.33 34 0 14,136 -1,760
30DEC26 550.00 C 22.50 22.50 19.95 21.10 -2.15 34 132 12,619 +42
30DEC26 560.00 C 18.45 19.39 18.45 19.16 -1.97 34 302 3,312 +212
30DEC26 570.00 C 0.00 0.00 0.00 17.39 -1.82 35 4 5,237 -4
30DEC26 580.00 C 0.00 0.00 0.00 15.79 -1.68 35 0 9,817 0
30DEC26 590.00 C 0.00 0.00 0.00 14.35 -1.53 35 0 3,646 0
30DEC26 600.00 C 15.00 15.00 13.10 13.04 -1.41 35 168 19,484 +71
30DEC26 610.00 C 12.92 12.92 12.92 11.85 -1.30 35 1 5,234 0
30DEC26 620.00 C 0.00 0.00 0.00 10.78 -1.19 35 0 7,608 0
30DEC26 630.00 C 10.75 10.83 10.75 9.81 -1.09 35 46 1,792 +16
30DEC26 640.00 C 10.00 10.50 9.80 8.93 -1.00 36 44 3,379 -2
30DEC26 650.00 C 9.39 9.39 9.39 8.14 -0.92 36 1 2,821 +1
30DEC26 660.00 C 9.26 9.26 9.26 7.42 -0.84 36 130 2,286 0
30DEC26 670.00 C 0.00 0.00 0.00 6.77 -0.77 36 0 955 0
30DEC26 680.00 C 0.00 0.00 0.00 6.18 -0.71 36 0 1,453 0
30DEC26 690.00 C 0.00 0.00 0.00 5.65 -0.65 36 0 694 0
30DEC26 700.00 C 6.89 7.06 6.69 5.17 -0.60 37 10 15,586 -6
30DEC26 710.00 C 0.00 0.00 0.00 4.73 -0.55 37 0 478 0
30DEC26 720.00 C 0.00 0.00 0.00 4.34 -0.50 37 0 1,528 0
30DEC26 730.00 C 5.43 5.43 5.43 3.98 -0.46 37 3 595 -3
30DEC26 740.00 C 5.40 5.40 5.40 3.65 -0.43 37 1 2,246 0
30DEC26 750.00 C 0.00 0.00 0.00 3.26 -0.49 37 0 13,559 0
30DEC26 760.00 C 4.84 4.84 4.84 3.00 -0.45 37 1 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 2.85 -0.33 38 0 2,517 0
30DEC26 780.00 C 3.89 4.30 3.89 2.62 -0.31 38 70 1,996 0
30DEC26 790.00 C 0.00 0.00 0.00 2.42 -0.29 38 0 575 0
30DEC26 800.00 C 0.00 0.00 0.00 2.24 -0.26 38 0 916 0
30DEC26 810.00 C 3.64 3.64 3.64 2.07 -0.24 38 46 1,142 0
30DEC26 820.00 C 0.00 0.00 0.00 1.92 -0.22 39 0 852 0
30DEC26 830.00 C 3.22 3.22 3.22 1.78 -0.21 39 50 1,633 0
30DEC26 840.00 C 3.06 3.06 3.06 1.65 -0.14 39 30 471 +30
30DEC26 850.00 C 0.00 0.00 0.00 1.53 -0.18 39 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 1.43 -0.16 39 0 145 0
30DEC26 870.00 C 0.00 0.00 0.00 1.33 -0.15 39 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 1.20 -0.18 39 0 220 0
30DEC26 890.00 C 2.36 2.36 2.36 1.12 -0.17 40 30 215 +30
30DEC26 900.00 C 2.24 2.24 2.24 1.05 -0.12 40 30 475 +30
30DEC26 910.00 C 2.13 2.13 2.13 0.98 -0.11 40 30 953 0
30DEC26 920.00 C 0.00 0.00 0.00 0.92 -0.13 40 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.86 -0.10 40 0 134 0
30DEC26 940.00 C 0.00 0.00 0.00 0.81 -0.09 40 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.76 -0.08 41 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.71 -0.08 41 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.67 -0.07 41 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.63 -0.07 41 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.60 -0.06 41 0 43 0
30DEC26 1,000.00 C 1.38 1.38 1.38 0.56 -0.06 41 10 3,268 0
30MAR27 230.00 C 0.00 0.00 0.00 237.03 -6.82 47 10,000 10,000 +10,000
30MAR27 235.00 C 0.00 0.00 0.00 232.28 -6.44 46 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 227.54 -6.43 46 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 222.82 -6.42 45 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 218.08 -9.85 44 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 213.37 -6.41 43 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 208.66 -6.77 43 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 203.97 -6.80 42 0 2 0
30MAR27 270.00 C 0.00 0.00 0.00 199.28 -6.79 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 194.63 -6.77 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 190.01 -6.73 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 185.40 -6.71 39 0 6 0
30MAR27 290.00 C 0.00 0.00 0.00 180.80 -6.69 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 176.26 -6.65 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 171.73 -6.62 38 0 185 0
30MAR27 310.00 C 0.00 0.00 0.00 162.80 -6.55 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 154.03 -6.51 36 0 32 0
30MAR27 330.00 C 0.00 0.00 0.00 145.50 -6.26 36 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 137.15 -5.71 35 0 0 0
30MAR27 350.00 C 129.10 129.10 129.00 130.50 -6.02 36 10,005 10,666 +10,005
30MAR27 360.00 C 0.00 0.00 0.00 121.15 -5.43 34 0 341 0
30MAR27 370.00 C 0.00 0.00 0.00 113.55 -5.24 34 0 178 0
30MAR27 380.00 C 108.00 108.00 108.00 106.32 -6.13 34 1 208 0
30MAR27 390.00 C 0.00 0.00 0.00 99.24 -6.50 33 0 166 0
30MAR27 400.00 C 0.00 0.00 0.00 92.45 -6.34 33 0 1,305 0
30MAR27 410.00 C 0.00 0.00 0.00 85.45 -6.40 33 0 41 0
30MAR27 420.00 C 83.00 83.00 80.00 78.66 -4.74 32 15 19,767 -7
30MAR27 430.00 C 75.00 75.00 75.00 72.99 -4.62 32 1 951 +1
30MAR27 440.00 C 71.81 71.81 71.81 68.96 -2.85 33 3 1,093 0
30MAR27 450.00 C 63.56 63.56 63.56 63.91 -4.69 33 1 1,043 +1
30MAR27 460.00 C 60.00 60.00 57.25 56.50 -7.44 31 154 1,086 -2
30MAR27 470.00 C 55.12 55.12 54.74 54.69 -4.03 33 2 3,519 +2
30MAR27 480.00 C 53.00 53.00 49.94 50.54 -4.07 33 20 4,101 +20
30MAR27 490.00 C 0.00 0.00 0.00 46.78 -3.76 33 0 567 0
30MAR27 500.00 C 42.18 43.00 42.18 43.00 -3.83 33 2 2,833 +1
30MAR27 510.00 C 40.30 40.30 40.30 40.14 -3.23 33 5 884 +5
30MAR27 520.00 C 36.60 36.60 36.60 37.08 -3.13 33 4 2,207 0
30MAR27 530.00 C 0.00 0.00 0.00 34.24 -3.01 33 0 3,436 0
30MAR27 540.00 C 0.00 0.00 0.00 31.61 -2.84 33 0 3,589 0
30MAR27 550.00 C 29.51 29.51 28.08 29.18 -2.67 33 100 1,327 0
30MAR27 560.00 C 0.00 0.00 0.00 26.94 -2.51 33 0 2,913 0
30MAR27 570.00 C 25.30 25.30 25.30 24.86 -2.37 33 45 1,658 0
30MAR27 580.00 C 23.96 23.96 23.52 22.95 -2.23 34 75 1,458 +45
30MAR27 590.00 C 21.87 21.87 21.51 21.19 -2.10 34 91 1,397 +29
30MAR27 600.00 C 19.38 19.38 19.38 19.57 -1.97 34 6 5,962 0
30MAR27 610.00 C 18.70 18.70 18.64 18.07 -1.85 34 63 1,823 0
30MAR27 620.00 C 0.00 0.00 0.00 16.69 -1.74 34 0 2,577 0
30MAR27 630.00 C 0.00 0.00 0.00 15.43 -1.63 34 0 1,416 0
30MAR27 640.00 C 15.44 15.44 15.44 14.26 -1.53 34 32 939 -32
30MAR27 650.00 C 0.00 0.00 0.00 13.19 -1.44 34 0 627 0
30MAR27 660.00 C 0.00 0.00 0.00 12.20 -1.35 34 0 200 0
30MAR27 670.00 C 0.00 0.00 0.00 11.29 -1.27 34 0 2,290 0
30MAR27 680.00 C 0.00 0.00 0.00 10.45 -1.20 35 0 849 0
30MAR27 690.00 C 0.00 0.00 0.00 9.68 -1.13 35 0 368 0
30MAR27 700.00 C 10.50 11.00 10.50 8.97 -1.06 35 50 7,157 +45
30MAR27 710.00 C 0.00 0.00 0.00 8.32 -0.99 35 0 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 7.72 -0.94 35 0 153 0
30MAR27 730.00 C 0.00 0.00 0.00 7.17 -0.88 35 0 141 0
30MAR27 740.00 C 7.69 7.69 7.69 6.66 -0.83 35 1 2,479 0
30MAR27 750.00 C 0.00 0.00 0.00 6.19 -0.78 35 0 156 0
30MAR27 760.00 C 0.00 0.00 0.00 5.76 -0.73 35 0 154 0
30MAR27 770.00 C 0.00 0.00 0.00 5.36 -0.69 36 0 229 0
30MAR27 780.00 C 0.00 0.00 0.00 4.99 -0.65 36 0 257 0
30MAR27 790.00 C 0.00 0.00 0.00 4.51 -0.75 35 0 164 0
30MAR27 800.00 C 6.20 6.50 6.20 4.21 -0.71 36 6 330 +5
30MAR27 810.00 C 0.00 0.00 0.00 3.93 -0.66 36 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 3.78 -0.51 36 0 147 0
30MAR27 830.00 C 0.00 0.00 0.00 3.43 -0.59 36 0 256 0
30MAR27 840.00 C 0.00 0.00 0.00 3.21 -0.55 36 0 89 0
30MAR27 850.00 C 0.00 0.00 0.00 3.00 -0.53 36 0 766 0
29JUN27 300.00 C 0.00 0.00 0.00 176.58 -4.57 40 0 33 0
29JUN27 310.00 C 0.00 0.00 0.00 165.98 -6.21 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 157.54 -5.91 36 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 149.33 -5.61 36 0 3 0
29JUN27 340.00 C 0.00 0.00 0.00 141.30 -5.67 35 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 133.55 -5.36 35 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 126.00 -5.31 34 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 118.69 -6.70 34 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 111.71 -6.40 34 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 105.46 -4.67 34 0 4 0
29JUN27 400.00 C 100.00 100.00 100.00 97.01 -7.50 32 1 10 0
29JUN27 410.00 C 0.00 0.00 0.00 91.15 -5.90 32 0 0 0
29JUN27 420.00 C 86.00 86.00 86.00 86.53 -5.65 33 1 1,458 +1
29JUN27 430.00 C 0.00 0.00 0.00 79.20 -7.02 32 0 123 0
29JUN27 440.00 C 74.90 74.90 74.90 75.94 -4.91 33 5 65 -1
29JUN27 450.00 C 70.25 70.25 70.25 71.00 -0.28 33 1 79 +1
29JUN27 460.00 C 65.60 65.60 64.44 66.19 -4.35 33 19 160 +18
29JUN27 470.00 C 60.88 60.88 60.88 61.71 -4.33 33 19 138 0
29JUN27 480.00 C 0.00 0.00 0.00 57.54 -4.15 33 0 74 0
29JUN27 490.00 C 0.00 0.00 0.00 53.73 -3.76 33 0 43 0
29JUN27 500.00 C 50.61 50.61 50.61 50.34 -3.48 33 15 1,206 +5
29JUN27 510.00 C 0.00 0.00 0.00 46.96 -3.45 33 0 119 0
29JUN27 520.00 C 0.00 0.00 0.00 43.66 -3.35 33 0 76 0
29JUN27 530.00 C 40.88 40.88 40.88 40.96 -2.82 33 3 340 0
29JUN27 540.00 C 0.00 0.00 0.00 38.31 -2.78 33 0 259 0
29JUN27 550.00 C 0.00 0.00 0.00 35.66 -2.75 33 0 700 0
29JUN27 560.00 C 0.00 0.00 0.00 33.21 -2.52 33 0 14 0
29JUN27 570.00 C 0.00 0.00 0.00 31.19 -2.15 33 0 7 0
29JUN27 580.00 C 0.00 0.00 0.00 29.18 -2.12 33 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 27.17 -2.09 33 0 4 0
29JUN27 600.00 C 0.00 0.00 0.00 25.26 -1.97 34 0 816 0
29JUN27 610.00 C 24.50 24.50 24.50 23.78 -1.57 34 1 66 +1
29JUN27 620.00 C 0.00 0.00 0.00 22.30 -1.55 34 0 53 0
29JUN27 630.00 C 0.00 0.00 0.00 20.83 -1.52 34 0 8 0
29JUN27 640.00 C 20.92 20.92 20.92 19.37 -1.49 34 30 30 +28
29JUN27 650.00 C 0.00 0.00 0.00 18.14 -1.24 34 0 17 0
29JUN27 660.00 C 18.00 18.68 18.00 17.10 -1.07 34 76 86 +74
29JUN27 670.00 C 18.30 18.30 16.52 16.06 -1.05 34 173 284 +71
TOTAL CALL 104,823 1,646,494 +31,784
05JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
05JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
05JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
05JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
05JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
05JUN26 390.00 P 0.01 0.01 0.01 0.01 0.00 105 360 859 +359
05JUN26 400.00 P 0.01 0.01 0.01 0.01 0.00 90 2 1,266 0
05JUN26 410.00 P 0.10 0.10 0.07 0.01 0.00 75 37 642 -31
05JUN26 420.00 P 0.06 0.18 0.06 0.06 +0.04 73 81 1,431 -77
05JUN26 430.00 P 0.22 0.44 0.22 0.26 +0.15 71 554 3,376 -167
05JUN26 440.00 P 0.40 1.23 0.40 0.94 +0.42 68 2,052 2,042 +484
05JUN26 450.00 P 1.00 3.71 1.00 2.81 +1.15 66 3,828 4,234 +1,133
05JUN26 460.00 P 4.00 8.89 3.00 6.74 +2.44 64 5,422 4,557 +1,577
05JUN26 470.00 P 7.50 16.15 7.50 13.50 +4.30 68 2,143 3,287 +49
05JUN26 480.00 P 23.80 23.80 23.80 22.54 +6.59 82 81 434 -81
05JUN26 490.00 P 30.24 30.24 30.24 31.58 +6.45 83 1 179 0
05JUN26 500.00 P 41.60 41.60 41.60 41.73 +7.66 107 5 4 -5
05JUN26 510.00 P 0.00 0.00 0.00 51.34 +7.19 110 0 0 0
05JUN26 520.00 P 0.00 0.00 0.00 61.23 +7.46 119 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 71.28 +7.59 138 0 0 0
05JUN26 540.00 P 0.00 0.00 0.00 81.20 +7.53 145 0 0 0
05JUN26 550.00 P 0.00 0.00 0.00 91.27 +7.60 166 0 0 0
05JUN26 560.00 P 0.00 0.00 0.00 101.27 +7.60 179 0 0 0
05JUN26 570.00 P 0.00 0.00 0.00 111.22 +7.55 188 0 0 0
05JUN26 580.00 P 0.00 0.00 0.00 121.27 +7.60 206 0 0 0
05JUN26 590.00 P 0.00 0.00 0.00 131.18 +7.51 208 0 0 0
05JUN26 600.00 P 0.00 0.00 0.00 141.18 +7.51 220 0 0 0
12JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 71 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 42 0 30 0
12JUN26 390.00 P 0.19 0.19 0.19 0.02 +0.01 39 1 30 0
12JUN26 400.00 P 0.29 0.38 0.29 0.08 +0.03 39 11 77 +6
12JUN26 410.00 P 0.65 0.72 0.58 0.28 +0.11 40 29 362 +13
12JUN26 420.00 P 0.92 1.26 0.92 0.83 +0.30 40 199 823 +80
12JUN26 430.00 P 1.30 2.49 1.30 1.94 +0.59 41 1,062 1,214 +448
12JUN26 440.00 P 2.75 4.80 2.75 3.98 +1.23 41 1,048 1,875 +54
12JUN26 450.00 P 5.25 8.50 5.25 7.20 +2.00 41 866 1,050 +411
12JUN26 460.00 P 9.00 14.00 8.00 12.16 +3.16 43 903 1,309 +443
12JUN26 470.00 P 18.81 20.88 18.00 18.19 +3.99 43 157 722 +58
12JUN26 480.00 P 0.00 0.00 0.00 25.28 +4.20 43 0 369 0
12JUN26 490.00 P 0.00 0.00 0.00 34.10 +5.16 48 0 132 0
12JUN26 500.00 P 40.00 40.00 40.00 42.55 +5.84 46 8 18 0
12JUN26 510.00 P 0.00 0.00 0.00 52.06 +6.16 50 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 61.61 +6.31 51 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 71.33 +6.55 52 0 0 0
12JUN26 540.00 P 0.00 0.00 0.00 82.04 +7.63 69 0 0 0
12JUN26 550.00 P 0.00 0.00 0.00 91.93 +5.23 74 0 0 0
12JUN26 560.00 P 0.00 0.00 0.00 101.98 +7.97 80 0 4 0
12JUN26 570.00 P 0.00 0.00 0.00 111.85 +6.01 84 0 0 0
12JUN26 580.00 P 0.00 0.00 0.00 121.84 +6.00 89 0 0 0
12JUN26 590.00 P 0.00 0.00 0.00 131.84 +5.72 94 0 0 0
12JUN26 600.00 P 0.00 0.00 0.00 141.91 +6.08 101 0 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 74 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 65 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 63 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 409 0
29JUN26 330.00 P 0.12 0.12 0.12 0.01 0.00 40 8 211 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 37 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 34 0 702 0
29JUN26 360.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2,821 0
29JUN26 370.00 P 0.44 0.44 0.44 0.05 0.00 32 1 2,565 0
29JUN26 380.00 P 0.60 0.60 0.60 0.15 +0.01 32 300 4,765 +252
29JUN26 390.00 P 0.88 1.01 0.88 0.41 +0.08 33 682 5,665 +161
29JUN26 400.00 P 1.20 1.50 1.20 0.93 +0.20 33 253 19,181 -20
29JUN26 410.00 P 1.95 2.45 1.95 1.90 +0.47 34 993 8,814 +421
29JUN26 420.00 P 3.00 4.00 2.64 3.46 +0.82 35 1,269 13,915 +144
29JUN26 430.00 P 4.20 6.27 4.20 5.63 +1.43 35 1,642 17,515 +203
29JUN26 440.00 P 6.70 9.50 5.96 8.55 +1.97 35 562 10,750 -26
29JUN26 450.00 P 9.35 13.76 9.35 12.70 +2.82 36 972 21,125 -52
29JUN26 460.00 P 13.00 19.26 13.00 17.88 +3.77 37 1,059 16,676 -87
29JUN26 470.00 P 20.60 25.53 20.60 24.10 +4.64 38 1,351 8,829 +66
29JUN26 480.00 P 28.00 32.51 28.00 30.14 +4.36 37 33 9,401 +18
29JUN26 490.00 P 36.28 40.56 35.77 39.11 +5.87 41 45 12,850 +28
29JUN26 500.00 P 39.50 49.38 39.50 46.66 +6.16 41 1,070 17,577 -678
29JUN26 510.00 P 57.61 58.00 56.88 55.92 +6.61 44 503 15,489 -330
29JUN26 520.00 P 66.64 67.24 63.83 64.56 +6.86 44 789 13,549 +380
29JUN26 530.00 P 0.00 0.00 0.00 73.27 +6.97 44 0 4,397 0
29JUN26 540.00 P 0.00 0.00 0.00 85.34 +9.63 56 5 7,656 0
29JUN26 550.00 P 91.67 93.31 91.67 94.08 +6.23 55 330 6,765 -29
29JUN26 560.00 P 98.35 104.15 98.35 102.50 +7.48 51 2,253 11,503 +1,903
29JUN26 570.00 P 0.00 0.00 0.00 113.76 +7.92 61 0 3,520 0
29JUN26 580.00 P 123.98 123.98 123.98 122.28 +6.44 56 2 5,877 -2
29JUN26 590.00 P 0.00 0.00 0.00 132.20 +6.08 59 0 1,874 0
29JUN26 600.00 P 0.00 0.00 0.00 142.13 +6.30 61 0 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 152.13 +7.34 64 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 162.13 +8.46 67 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 172.12 +8.45 70 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 182.12 +7.34 73 0 221 0
29JUN26 650.00 P 193.33 193.33 193.33 191.01 +6.29 58 30 281 +30
29JUN26 660.00 P 0.00 0.00 0.00 202.19 +7.41 79 0 4 0
29JUN26 670.00 P 0.00 0.00 0.00 211.84 +7.12 78 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 222.11 +7.41 84 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 232.11 +7.41 86 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 242.18 +7.48 89 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 252.10 +7.40 91 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 262.18 +7.48 94 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 272.10 +7.38 95 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 282.17 +7.45 98 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 292.17 +7.47 100 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 302.17 +7.39 103 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 312.17 +7.39 105 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 322.09 +7.31 106 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 332.16 +7.39 109 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 342.16 +7.38 111 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 352.16 +7.39 113 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 362.16 +7.45 115 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 372.15 +7.44 117 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 382.15 +7.44 119 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 392.15 +6.01 121 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 402.15 +7.37 123 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 412.15 +8.18 124 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 422.14 +7.43 126 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 432.14 +7.45 128 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 442.14 +7.44 130 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 452.14 +7.37 132 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 462.06 +7.29 133 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 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 51 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 48 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 45 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 42 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 100 0
30JUL26 330.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 368 0
30JUL26 340.00 P 0.00 0.00 0.00 0.23 +0.04 34 0 651 0
30JUL26 350.00 P 0.85 0.85 0.85 0.42 +0.07 34 6 707 +6
30JUL26 360.00 P 0.99 1.06 0.99 0.75 +0.13 34 11 2,745 +9
30JUL26 370.00 P 1.18 1.60 1.18 1.26 +0.22 34 9 2,155 +5
30JUL26 380.00 P 1.73 2.30 1.73 2.00 +0.32 34 66 11,497 -30
30JUL26 390.00 P 3.15 3.22 2.93 2.89 +0.38 34 62 4,341 +30
30JUL26 400.00 P 3.53 4.64 3.53 4.28 +0.65 34 931 7,962 +606
30JUL26 410.00 P 4.88 6.52 4.88 6.12 +0.92 34 578 3,289 +75
30JUL26 420.00 P 7.52 9.00 7.52 8.48 +1.27 34 733 16,286 -13
30JUL26 430.00 P 9.83 12.06 9.83 11.39 +1.67 34 2,886 20,977 +2,116
30JUL26 440.00 P 13.01 16.04 13.01 14.90 +2.06 33 1,062 11,773 -143
30JUL26 450.00 P 15.62 20.55 15.62 19.06 +2.47 33 211 7,754 +30
30JUL26 460.00 P 21.00 25.93 20.00 24.18 +3.18 34 384 7,937 -20
30JUL26 470.00 P 25.82 32.12 25.52 30.12 +3.80 34 702 9,672 +229
30JUL26 480.00 P 34.12 37.36 34.12 36.56 +4.15 35 242 6,014 +125
30JUL26 490.00 P 45.95 46.21 44.80 43.70 +4.41 35 311 3,708 +280
30JUL26 500.00 P 52.48 53.26 52.48 51.42 +4.92 36 12 1,559 -5
30JUL26 510.00 P 0.00 0.00 0.00 59.02 +4.31 36 6 687 +6
30JUL26 520.00 P 0.00 0.00 0.00 68.11 +5.91 38 0 808 0
30JUL26 530.00 P 0.00 0.00 0.00 76.17 +5.99 38 0 2,945 0
30JUL26 540.00 P 0.00 0.00 0.00 85.60 +6.13 39 0 1,091 0
30JUL26 550.00 P 96.64 96.64 96.64 95.06 +6.75 41 30 1,134 +30
30JUL26 560.00 P 0.00 0.00 0.00 103.96 +6.56 41 0 440 0
30JUL26 570.00 P 114.90 114.90 114.75 113.76 +7.07 43 13 497 -13
30JUL26 580.00 P 0.00 0.00 0.00 122.97 +7.07 43 0 1,040 0
30JUL26 590.00 P 0.00 0.00 0.00 132.55 +6.38 43 0 311 0
30JUL26 600.00 P 137.43 145.00 134.06 142.13 +6.30 44 332 3,620 +332
30JUL26 610.00 P 0.00 0.00 0.00 152.13 +7.34 46 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 162.13 +7.77 48 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 172.12 +5.84 50 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 182.12 +7.34 52 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 191.84 +7.12 52 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 202.19 +6.38 56 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 211.84 +6.02 56 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 222.11 +6.28 59 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 232.11 +7.41 61 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 242.18 +6.91 63 0 30 0
30JUL26 710.00 P 0.00 0.00 0.00 252.10 +7.40 64 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 262.18 +6.48 66 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 272.10 +6.35 67 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 282.17 +6.20 69 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 292.17 +7.47 71 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 302.17 +6.17 73 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 312.17 +7.39 74 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 322.09 +6.83 75 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 332.16 +6.43 77 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 342.16 +6.45 79 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 5 0
28AUG26 285.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 20 0
28AUG26 300.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.21 +0.04 35 0 35 0
28AUG26 320.00 P 0.00 0.00 0.00 0.36 +0.08 35 0 62 0
28AUG26 330.00 P 0.00 0.00 0.00 0.61 +0.12 35 0 200 0
28AUG26 340.00 P 0.00 0.00 0.00 0.97 +0.18 35 0 1,049 0
28AUG26 350.00 P 1.78 1.78 1.78 1.46 +0.22 35 10 1,002 +10
28AUG26 360.00 P 0.00 0.00 0.00 2.19 +0.33 35 0 617 0
28AUG26 370.00 P 0.00 0.00 0.00 2.99 +0.31 34 0 703 0
28AUG26 380.00 P 4.22 4.37 4.13 4.19 +0.63 34 140 1,530 -5
28AUG26 390.00 P 5.70 5.70 5.26 5.68 +0.77 34 147 1,823 +10
28AUG26 400.00 P 7.80 7.80 7.21 7.54 +0.92 34 50 4,005 -23
28AUG26 410.00 P 9.80 10.05 9.80 9.91 +1.24 34 492 3,380 -199
28AUG26 420.00 P 11.86 13.04 11.86 12.68 +1.56 34 58 4,989 -3
28AUG26 430.00 P 16.00 16.35 15.33 15.83 +1.68 33 534 8,108 +531
28AUG26 440.00 P 17.91 20.45 17.91 19.65 +2.08 33 248 7,734 +226
28AUG26 450.00 P 25.00 25.47 23.76 24.01 +2.60 33 460 5,426 +331
28AUG26 460.00 P 25.57 30.31 25.57 29.22 +3.14 34 530 9,088 +141
28AUG26 470.00 P 34.56 37.00 34.56 35.04 +3.59 34 430 3,825 +103
28AUG26 480.00 P 43.20 43.44 42.99 41.54 +4.20 34 91 2,862 +52
28AUG26 490.00 P 45.41 45.41 45.41 48.58 +4.71 35 30 1,829 0
28AUG26 500.00 P 49.76 57.61 49.65 55.71 +4.63 35 125 1,016 +122
28AUG26 510.00 P 0.00 0.00 0.00 63.46 +5.55 36 0 277 0
28AUG26 520.00 P 0.00 0.00 0.00 71.53 +7.59 36 0 450 0
28AUG26 530.00 P 0.00 0.00 0.00 79.67 +7.92 37 0 713 0
28AUG26 540.00 P 0.00 0.00 0.00 89.83 +7.70 40 0 1,058 0
28AUG26 550.00 P 100.00 100.00 100.00 98.56 +6.05 40 1 842 +1
28AUG26 560.00 P 0.00 0.00 0.00 107.48 +6.70 41 0 697 0
28AUG26 570.00 P 0.00 0.00 0.00 116.52 +7.71 42 0 1,451 0
28AUG26 580.00 P 0.00 0.00 0.00 125.68 +8.19 42 0 1,240 0
28AUG26 590.00 P 0.00 0.00 0.00 133.45 +6.53 39 0 3,375 0
28AUG26 600.00 P 0.00 0.00 0.00 143.17 +6.98 40 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 152.67 +7.15 41 0 245 0
28AUG26 620.00 P 0.00 0.00 0.00 162.13 +7.23 41 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 172.12 +5.84 42 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 182.26 +7.48 44 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 191.92 +7.20 45 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 202.19 +6.38 47 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 211.84 +6.02 47 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 222.11 +5.50 50 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 232.11 +6.59 52 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 242.18 +6.66 53 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 252.10 +6.58 54 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 262.18 +6.48 56 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 272.10 +6.35 57 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 282.17 +6.20 59 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 292.17 +7.31 60 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 35 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.06 +0.05 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.08 +0.06 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.11 +0.07 36 0 0 0
29SEP26 275.00 P 0.60 0.60 0.60 0.14 +0.09 36 100 122 +100
29SEP26 280.00 P 0.00 0.00 0.00 0.18 +0.11 36 0 2 0
29SEP26 285.00 P 0.00 0.00 0.00 0.24 +0.15 36 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.29 +0.16 36 0 60 0
29SEP26 295.00 P 0.00 0.00 0.00 0.38 +0.22 36 0 136 0
29SEP26 300.00 P 0.00 0.00 0.00 0.47 +0.24 36 0 149 0
29SEP26 310.00 P 0.00 0.00 0.00 0.75 +0.38 36 0 102 0
29SEP26 320.00 P 0.00 0.00 0.00 1.09 +0.48 36 0 193 0
29SEP26 330.00 P 0.00 0.00 0.00 1.57 +0.63 36 0 260 0
29SEP26 340.00 P 2.20 2.20 2.20 2.21 +0.77 35 1 288 0
29SEP26 350.00 P 3.00 3.00 3.00 2.91 +0.80 35 5 617 0
29SEP26 360.00 P 3.83 3.83 3.83 3.88 +0.91 35 150 3,850 +150
29SEP26 370.00 P 4.80 4.97 4.77 5.19 +1.14 34 110 3,308 -2
29SEP26 380.00 P 0.00 0.00 0.00 6.72 +1.39 34 0 3,489 0
29SEP26 390.00 P 7.93 8.38 7.93 8.55 +1.66 34 15 3,030 0
29SEP26 400.00 P 10.00 10.60 10.00 10.83 +2.04 34 117 5,988 -84
29SEP26 410.00 P 0.00 0.00 0.00 13.35 +2.08 34 0 10,356 0
29SEP26 420.00 P 15.20 16.58 15.20 16.38 +2.33 33 119 8,373 +45
29SEP26 430.00 P 18.63 20.00 18.61 19.80 +2.59 33 359 12,673 +222
29SEP26 440.00 P 21.30 24.41 21.30 23.55 +2.59 33 518 16,755 +469
29SEP26 450.00 P 27.00 29.10 25.00 28.12 +3.07 33 664 16,495 +364
29SEP26 460.00 P 31.54 34.33 31.54 33.11 +3.19 33 495 14,679 +225
29SEP26 470.00 P 37.80 40.60 37.80 39.18 +4.02 33 435 10,258 +102
29SEP26 480.00 P 45.70 45.96 45.59 45.19 +4.21 33 298 9,024 -3
29SEP26 490.00 P 51.50 53.50 51.50 51.93 +4.55 34 103 4,560 +66
29SEP26 500.00 P 60.00 61.09 59.29 58.97 +4.86 34 223 14,633 +17
29SEP26 510.00 P 62.00 65.88 60.58 66.28 +5.09 34 226 6,564 +156
29SEP26 520.00 P 0.00 0.00 0.00 76.67 +7.99 38 0 7,976 0
29SEP26 530.00 P 83.74 83.74 83.74 82.30 +7.90 35 2 3,438 -2
29SEP26 540.00 P 91.80 91.80 91.80 93.14 +5.86 39 1 11,220 +1
29SEP26 550.00 P 99.00 99.47 99.00 100.68 +8.17 38 61 7,888 -59
29SEP26 560.00 P 0.00 0.00 0.00 109.36 +6.83 39 0 7,098 0
29SEP26 570.00 P 0.00 0.00 0.00 120.18 +9.48 42 0 3,210 0
29SEP26 580.00 P 0.00 0.00 0.00 127.19 +7.03 40 0 4,917 0
29SEP26 590.00 P 0.00 0.00 0.00 136.27 +7.95 40 0 1,201 0
29SEP26 600.00 P 0.00 0.00 0.00 145.51 +7.62 40 0 13,060 0
29SEP26 610.00 P 0.00 0.00 0.00 153.99 +7.54 39 0 1,948 0
29SEP26 620.00 P 0.00 0.00 0.00 165.87 +10.31 45 0 2,202 0
29SEP26 630.00 P 170.78 170.78 170.78 172.56 +6.28 39 30 1,588 +30
29SEP26 640.00 P 0.00 0.00 0.00 182.31 +7.18 40 0 947 0
29SEP26 650.00 P 0.00 0.00 0.00 192.10 +7.38 40 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 202.19 +6.38 42 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 211.89 +6.07 42 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 222.11 +5.50 44 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 232.11 +6.59 46 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 242.18 +6.66 47 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 252.10 +6.58 48 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 262.18 +6.48 50 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 272.10 +6.35 51 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 282.17 +6.20 52 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 292.17 +7.14 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 302.17 +6.17 54 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 312.17 +7.14 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 322.09 +6.83 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 332.16 +6.43 58 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 342.16 +6.45 59 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 352.16 +7.13 60 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 362.16 +6.69 61 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 372.15 +6.64 62 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 382.15 +6.64 63 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 392.15 +6.01 64 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 402.15 +6.68 65 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 412.15 +6.68 66 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 422.14 +7.12 67 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 432.14 +7.12 68 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 442.14 +7.12 68 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 452.14 +7.12 69 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 462.06 +7.22 70 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 471.77 +6.75 70 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 481.76 +6.74 70 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 491.00 +5.98 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 502.13 +6.53 74 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 512.00 +8.02 74 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 522.00 +6.50 75 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 532.00 +6.50 76 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 542.00 +6.50 77 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.03 -0.11 31 0 1,718 0
30DEC26 235.00 P 0.00 0.00 0.00 0.04 -0.14 31 0 120 0
30DEC26 240.00 P 0.00 0.00 0.00 0.05 -0.17 31 0 90 0
30DEC26 245.00 P 0.00 0.00 0.00 0.07 -0.21 31 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.10 -0.24 31 0 130 0
30DEC26 255.00 P 0.00 0.00 0.00 0.13 -0.27 31 0 120 0
30DEC26 260.00 P 0.00 0.00 0.00 0.17 -0.34 31 0 60 0
30DEC26 265.00 P 0.00 0.00 0.00 0.23 -0.38 31 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.29 -0.43 31 0 14 0
30DEC26 275.00 P 0.00 0.00 0.00 0.37 -0.50 31 0 36 0
30DEC26 280.00 P 1.79 1.79 1.75 0.48 -0.52 31 2 8 +2
30DEC26 285.00 P 0.00 0.00 0.00 0.58 -0.58 31 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.76 -0.62 31 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 0.93 -0.69 31 0 61 0
30DEC26 300.00 P 1.85 1.85 1.85 1.10 -0.75 31 2 222 0
30DEC26 310.00 P 0.00 0.00 0.00 1.65 -0.84 31 0 90 0
30DEC26 320.00 P 0.00 0.00 0.00 2.36 -0.81 31 0 557 0
30DEC26 330.00 P 0.00 0.00 0.00 3.22 -0.97 32 0 453 0
30DEC26 340.00 P 5.40 5.45 5.40 4.34 -0.78 32 7 241 +4
30DEC26 350.00 P 6.60 6.60 6.60 5.76 -0.66 32 8 898 +2
30DEC26 360.00 P 8.23 8.23 8.23 7.33 -0.51 32 12 1,145 -9
30DEC26 370.00 P 10.10 10.18 9.96 9.41 -0.24 32 92 1,364 -16
30DEC26 380.00 P 12.10 12.10 11.85 11.51 -0.04 32 6 2,039 +5
30DEC26 390.00 P 13.50 14.61 13.50 14.00 +0.08 32 273 1,914 +271
30DEC26 400.00 P 16.00 17.60 16.00 16.70 +0.37 32 362 10,766 -42
30DEC26 410.00 P 20.60 20.80 20.19 19.82 +0.48 32 235 9,047 0
30DEC26 420.00 P 22.50 24.50 22.50 23.36 +1.00 32 129 8,433 +95
30DEC26 430.00 P 26.68 28.42 26.68 27.56 +1.58 32 236 19,390 +142
30DEC26 440.00 P 29.58 33.00 29.58 31.65 +1.95 32 1,206 6,199 +842
30DEC26 450.00 P 36.19 37.67 36.19 36.72 +2.81 32 121 11,089 +109
30DEC26 460.00 P 39.49 43.26 39.49 41.92 +3.55 32 2,166 6,685 +384
30DEC26 470.00 P 44.87 49.12 44.87 47.57 +3.93 32 270 6,533 +185
30DEC26 480.00 P 53.08 55.09 53.04 53.31 +3.82 32 143 8,568 +99
30DEC26 490.00 P 59.98 61.60 59.98 59.74 +4.04 32 85 3,710 +39
30DEC26 500.00 P 68.00 68.00 66.62 66.44 +4.53 32 48 18,734 -2
30DEC26 510.00 P 75.00 75.00 75.00 74.97 +6.21 34 3 6,864 -3
30DEC26 520.00 P 0.00 0.00 0.00 81.71 +4.33 33 0 4,933 0
30DEC26 530.00 P 0.00 0.00 0.00 89.33 +5.29 34 0 5,478 0
30DEC26 540.00 P 0.00 0.00 0.00 96.60 +5.03 33 0 2,149 0
30DEC26 550.00 P 105.70 105.70 105.70 104.02 +4.95 33 6 10,965 +6
30DEC26 560.00 P 0.00 0.00 0.00 112.91 +5.67 34 0 4,735 0
30DEC26 570.00 P 0.00 0.00 0.00 122.70 +7.29 36 0 4,461 0
30DEC26 580.00 P 0.00 0.00 0.00 131.26 +7.42 36 0 6,520 0
30DEC26 590.00 P 0.00 0.00 0.00 139.90 +7.54 36 0 3,904 0
30DEC26 600.00 P 147.12 148.00 147.12 147.40 +6.34 35 41 22,281 0
30DEC26 610.00 P 0.00 0.00 0.00 156.10 +6.28 34 0 4,704 0
30DEC26 620.00 P 0.00 0.00 0.00 166.66 +7.01 37 0 1,839 0
30DEC26 630.00 P 172.90 172.98 172.90 175.75 +8.01 37 60 1,640 0
30DEC26 640.00 P 0.00 0.00 0.00 184.92 +7.45 37 0 1,847 0
30DEC26 650.00 P 0.00 0.00 0.00 193.20 +7.08 35 0 2,315 0
30DEC26 660.00 P 197.49 205.30 197.49 202.84 +6.71 36 120 4,685 +120
30DEC26 670.00 P 0.00 0.00 0.00 212.32 +6.50 36 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 222.11 +5.50 36 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 232.11 +6.59 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 242.18 +6.66 38 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 252.10 +6.58 39 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 262.18 +6.48 40 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 272.10 +6.35 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 282.17 +6.20 42 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 292.17 +7.14 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 302.17 +6.17 44 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 312.17 +7.14 45 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 322.09 +6.83 46 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 332.16 +6.43 47 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 342.16 +6.45 48 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 352.16 +7.13 48 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 362.16 +6.69 49 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 372.15 +6.64 50 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 382.15 +6.64 51 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 392.15 +6.01 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 402.15 +6.68 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 412.15 +6.68 53 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 422.14 +7.12 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 432.14 +7.12 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 442.14 +7.12 56 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 452.14 +7.12 56 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 462.06 +7.04 57 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 471.77 +6.75 56 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 481.76 +6.74 57 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 491.31 +6.29 56 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 502.13 +6.34 60 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 512.00 +6.21 60 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 522.00 +6.50 61 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 532.00 +6.50 61 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 542.00 +6.50 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.26 +0.12 32 10,000 10,606 +10,000
30MAR27 235.00 P 0.00 0.00 0.00 0.32 +0.14 32 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 0.38 +0.15 32 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.48 +0.19 32 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.58 +0.23 32 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 0.70 +0.25 32 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.86 +0.30 32 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 1.02 +0.35 32 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.20 +0.36 32 0 4 0
30MAR27 275.00 P 0.00 0.00 0.00 1.49 +0.48 32 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.75 +0.57 32 0 21 0
30MAR27 285.00 P 0.00 0.00 0.00 1.95 +0.51 32 0 3 0
30MAR27 290.00 P 0.00 0.00 0.00 2.37 +0.66 32 0 19 0
30MAR27 295.00 P 0.00 0.00 0.00 2.75 +0.78 32 0 1 0
30MAR27 300.00 P 4.31 4.31 4.31 3.14 +0.80 32 30 490 +30
30MAR27 310.00 P 0.00 0.00 0.00 4.12 +1.00 32 0 21 0
30MAR27 320.00 P 0.00 0.00 0.00 5.22 +1.07 32 0 266 0
30MAR27 330.00 P 0.00 0.00 0.00 6.67 +1.39 32 0 612 0
30MAR27 340.00 P 8.90 8.90 8.90 8.20 +1.40 32 50 234 +50
30MAR27 350.00 P 10.37 10.37 10.30 10.06 +1.68 32 10,011 10,761 +9,981
30MAR27 360.00 P 11.76 12.39 11.76 11.90 +1.43 32 26 1,052 +22
30MAR27 370.00 P 0.00 0.00 0.00 13.95 +1.36 32 0 2,637 0
30MAR27 380.00 P 17.00 17.10 16.80 16.41 +1.24 32 91 2,220 +78
30MAR27 390.00 P 20.00 20.00 19.42 19.30 +1.57 32 132 2,214 +80
30MAR27 400.00 P 21.50 23.06 21.50 22.49 +1.89 31 197 6,607 +189
30MAR27 410.00 P 26.08 26.08 26.08 25.85 +1.95 31 5 3,107 +5
30MAR27 420.00 P 30.12 30.12 30.12 29.76 +2.40 31 20 8,683 +20
30MAR27 430.00 P 0.00 0.00 0.00 33.70 +2.50 31 1,000 4,964 +1,000
30MAR27 440.00 P 0.00 0.00 0.00 38.19 +2.80 31 0 4,066 0
30MAR27 450.00 P 44.23 44.23 43.68 42.88 +3.01 31 20 4,374 0
30MAR27 460.00 P 46.38 48.20 46.38 47.95 +3.18 31 35 2,206 +35
30MAR27 470.00 P 54.04 54.04 54.04 53.56 +3.47 31 2 4,544 0
30MAR27 480.00 P 61.38 61.38 61.36 59.52 +3.84 31 12 2,775 -2
30MAR27 490.00 P 0.00 0.00 0.00 65.79 +4.09 31 0 2,324 0
30MAR27 500.00 P 72.35 72.35 72.35 72.17 +4.15 31 3 3,152 -3
30MAR27 510.00 P 77.89 78.77 77.89 79.06 +4.38 32 40 2,465 +40
30MAR27 520.00 P 0.00 0.00 0.00 86.32 +4.69 32 0 1,789 0
30MAR27 530.00 P 0.00 0.00 0.00 93.69 +4.12 32 0 665 0
30MAR27 540.00 P 0.00 0.00 0.00 101.25 +4.84 32 0 347 0
30MAR27 550.00 P 109.82 111.20 108.97 109.03 +7.59 32 111 1,160 +20
30MAR27 560.00 P 0.00 0.00 0.00 117.02 +7.02 33 0 541 0
30MAR27 570.00 P 0.00 0.00 0.00 125.11 +5.19 33 0 551 0
30MAR27 580.00 P 0.00 0.00 0.00 133.34 +4.96 33 0 760 0
30MAR27 590.00 P 0.00 0.00 0.00 141.71 +5.04 33 0 345 0
30MAR27 600.00 P 143.38 143.38 143.38 150.25 +8.57 33 30 1,960 +30
30MAR27 610.00 P 0.00 0.00 0.00 160.54 +6.98 34 0 521 0
30MAR27 620.00 P 0.00 0.00 0.00 167.62 +5.77 33 0 305 0
30MAR27 630.00 P 175.40 179.00 175.30 177.03 +6.08 34 93 1,293 +93
30MAR27 640.00 P 0.00 0.00 0.00 185.95 +6.54 34 0 173 0
30MAR27 650.00 P 193.35 193.58 193.35 194.96 +0.40 34 90 2,516 +90
30MAR27 660.00 P 0.00 0.00 0.00 204.14 +6.45 34 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 213.38 +6.56 34 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 222.92 +5.69 34 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 232.50 +5.72 34 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 242.21 +5.90 34 0 6 0
30MAR27 710.00 P 0.00 0.00 0.00 252.10 +6.18 35 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 262.18 +6.48 36 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 272.10 +6.35 37 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 282.17 +6.20 38 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 292.17 +7.14 39 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 302.17 +6.17 39 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 312.17 +7.14 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 322.09 +6.58 41 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 332.16 +6.43 42 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 342.16 +6.45 42 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 352.16 +6.65 43 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 362.16 +6.69 44 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 372.15 +6.64 44 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 382.15 +6.64 45 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 392.15 +6.01 46 0 0 0
29JUN27 300.00 P 6.70 6.88 6.69 5.87 +1.10 33 28 126 +28
29JUN27 310.00 P 8.00 8.00 8.00 7.37 +1.44 33 1 58 +1
29JUN27 320.00 P 0.00 0.00 0.00 8.88 +1.41 33 0 10 0
29JUN27 330.00 P 0.00 0.00 0.00 10.67 +1.65 33 20 52 +20
29JUN27 340.00 P 11.50 12.55 11.50 12.85 +1.78 33 44 90 +42
29JUN27 350.00 P 0.00 0.00 0.00 14.43 +1.42 32 0 196 0
29JUN27 360.00 P 17.00 17.27 16.69 16.78 +1.71 32 75 112 +63
29JUN27 370.00 P 19.60 19.85 19.60 19.31 +1.43 32 46 146 +46
29JUN27 380.00 P 20.64 22.50 20.64 22.43 +2.09 32 12 54 +12
29JUN27 390.00 P 25.32 25.70 25.32 25.56 +2.29 32 15 17 +15
29JUN27 400.00 P 27.80 29.00 27.80 29.01 +2.54 32 22 48 +22
29JUN27 410.00 P 30.20 32.80 30.20 32.83 +2.69 31 16 21 +16
29JUN27 420.00 P 33.80 36.60 33.80 36.67 +2.62 31 11 217 +11
29JUN27 430.00 P 38.01 41.00 38.01 41.00 +3.00 31 43 138 +42
29JUN27 440.00 P 45.00 45.60 45.00 45.56 +2.95 31 13 331 +13
29JUN27 450.00 P 47.20 50.50 47.20 50.15 +2.88 31 29 131 +27
29JUN27 460.00 P 52.09 56.10 52.09 55.26 +3.28 31 39 79 +34
29JUN27 470.00 P 61.50 61.50 61.50 60.57 +3.20 31 10 30 +10
29JUN27 480.00 P 66.64 66.80 66.64 66.25 +3.45 31 63 45 +7
29JUN27 490.00 P 73.60 73.60 73.60 72.34 +3.79 31 10 19 +10
29JUN27 500.00 P 80.00 80.00 80.00 78.59 +3.85 31 10 1,729 +10
29JUN27 510.00 P 0.00 0.00 0.00 85.26 +4.01 31 0 111 0
29JUN27 520.00 P 0.00 0.00 0.00 94.95 +7.04 33 0 323 0
29JUN27 530.00 P 0.00 0.00 0.00 100.22 +4.22 32 0 93 0
29JUN27 540.00 P 0.00 0.00 0.00 108.24 +5.55 32 0 267 0
29JUN27 550.00 P 0.00 0.00 0.00 114.85 +4.36 32 0 13 0
29JUN27 560.00 P 0.00 0.00 0.00 122.48 +5.18 32 0 7 0
29JUN27 570.00 P 0.00 0.00 0.00 131.39 +6.41 33 0 6 0
29JUN27 580.00 P 0.00 0.00 0.00 139.37 +5.45 33 0 33 0
29JUN27 590.00 P 0.00 0.00 0.00 147.54 +6.35 33 0 2 0
29JUN27 600.00 P 0.00 0.00 0.00 155.76 +9.69 33 0 32 0
29JUN27 610.00 P 0.00 0.00 0.00 164.18 +7.01 33 0 9 0
29JUN27 620.00 P 170.00 170.00 170.00 171.53 +8.64 33 1 1 +1
29JUN27 630.00 P 0.00 0.00 0.00 180.09 +4.89 33 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 188.82 +5.22 33 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 197.63 +3.07 33 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 206.44 +5.95 33 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 215.35 +6.79 32 0 0 0
TOTAL PUT 77,106 1,014,295 +38,306
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$ 120.40
29JUN26 62.50 C 0.00 0.00 0.00 57.95 +1.90 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 55.46 +1.89 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 52.96 +1.88 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 50.47 +1.88 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 47.98 +1.88 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 45.49 +1.88 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 43.00 +1.90 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 40.51 +1.98 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 38.02 +2.09 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 35.53 +2.10 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.16 +2.02 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 30.56 +1.90 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 28.08 +1.81 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 25.59 +2.15 32 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 23.27 +2.13 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.64 +1.94 32 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 18.20 +1.89 32 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 15.81 +1.82 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 13.49 +1.71 32 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 11.30 +1.58 32 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 9.25 +1.41 32 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 7.40 +1.32 32 0 204 0
29JUN26 117.50 C 0.00 0.00 0.00 5.70 +1.06 31 0 94 0
29JUN26 120.00 C 3.83 4.04 3.83 4.30 +0.83 31 2 476 -1
29JUN26 122.50 C 3.30 3.30 3.30 3.18 +0.64 31 100 375 0
29JUN26 125.00 C 2.10 2.35 2.10 2.35 +0.55 32 72 777 +39
29JUN26 127.50 C 1.67 1.67 1.63 1.66 +0.39 32 30 553 +15
29JUN26 130.00 C 1.05 1.18 1.05 1.12 +0.24 32 36 150 -20
29JUN26 132.50 C 0.00 0.00 0.00 0.75 +0.17 32 0 612 0
29JUN26 135.00 C 0.00 0.00 0.00 0.48 +0.11 32 0 249 0
29JUN26 137.50 C 0.34 0.37 0.34 0.30 +0.07 32 38 72 -21
29JUN26 140.00 C 0.22 0.23 0.22 0.18 +0.04 32 18 85 -18
29JUN26 142.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 0.00 32 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 40.81 +2.25 45 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 38.35 +2.34 44 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 35.95 +2.39 46 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 33.44 +2.30 42 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 31.14 +1.93 44 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 28.64 +1.79 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 26.18 +2.28 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 23.88 +2.20 38 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 21.31 +1.40 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 19.07 +1.74 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 16.92 +1.65 33 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 14.88 +1.55 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 12.96 +1.44 33 0 65 0
30JUL26 112.50 C 0.00 0.00 0.00 11.18 +1.32 33 0 45 0
30JUL26 115.00 C 0.00 0.00 0.00 9.55 +1.40 33 0 36 0
30JUL26 117.50 C 0.00 0.00 0.00 7.99 +0.99 33 0 39 0
30JUL26 120.00 C 0.00 0.00 0.00 6.69 +1.00 33 0 186 0
30JUL26 122.50 C 5.46 5.46 5.46 5.60 +0.81 33 11 122 +5
30JUL26 125.00 C 3.82 3.82 3.82 4.54 +0.69 33 15 139 0
30JUL26 127.50 C 3.08 3.08 3.08 3.71 +0.64 33 15 121 +15
30JUL26 130.00 C 0.00 0.00 0.00 2.99 +0.53 33 0 429 0
30JUL26 132.50 C 0.00 0.00 0.00 2.40 +0.42 33 0 60 0
30JUL26 135.00 C 0.00 0.00 0.00 1.89 +0.33 33 0 106 0
30JUL26 137.50 C 0.00 0.00 0.00 1.50 +0.27 33 0 128 0
30JUL26 140.00 C 0.00 0.00 0.00 1.17 +0.22 33 0 1,249 0
30JUL26 142.50 C 0.00 0.00 0.00 0.90 +0.18 33 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.68 +0.13 33 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.52 +0.11 33 0 408 0
30JUL26 150.00 C 0.44 0.44 0.44 0.39 +0.08 33 6 6 +6
28AUG26 87.50 C 0.00 0.00 0.00 33.87 +2.34 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 31.14 +1.81 31 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 29.09 +2.06 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 26.87 +2.07 38 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 24.54 +1.99 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 22.37 +1.42 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 20.30 +1.41 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.34 +1.57 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.48 +1.49 36 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 14.73 +1.40 36 0 45 0
28AUG26 112.50 C 0.00 0.00 0.00 13.10 +1.31 36 0 45 0
28AUG26 115.00 C 0.00 0.00 0.00 11.59 +1.53 36 0 75 0
28AUG26 117.50 C 9.76 9.76 9.76 10.00 +1.20 35 15 60 +15
28AUG26 120.00 C 8.49 8.49 8.49 8.70 +1.01 35 15 196 +15
28AUG26 122.50 C 7.35 7.35 7.35 7.56 +0.92 35 15 75 +15
28AUG26 125.00 C 5.70 6.40 5.70 6.55 +0.83 35 24 69 +24
28AUG26 127.50 C 0.00 0.00 0.00 5.65 +0.75 35 0 177 0
28AUG26 130.00 C 0.00 0.00 0.00 4.87 +0.65 35 0 93 0
28AUG26 132.50 C 0.00 0.00 0.00 4.17 +0.60 35 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 3.56 +0.56 35 0 45 0
28AUG26 137.50 C 0.00 0.00 0.00 3.02 +0.42 35 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 2.51 +0.33 35 0 586 0
28AUG26 142.50 C 0.00 0.00 0.00 2.16 +0.34 36 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.80 +0.29 36 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.50 +0.25 36 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 1.28 +0.22 36 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 57.95 +1.33 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 55.46 +1.31 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.99 +1.31 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.53 +1.31 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.08 +1.87 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.60 +1.82 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.16 +1.49 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.07 +1.73 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.84 +1.91 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.46 +2.26 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.10 +1.91 40 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 31.78 +1.89 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.45 +1.79 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.23 +1.76 37 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 24.94 +1.59 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.94 +1.41 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 20.80 +1.61 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 18.90 +1.52 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 17.14 +1.48 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 15.43 +1.35 35 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 13.90 +1.33 35 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 12.28 +1.30 35 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 10.91 +1.14 34 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 9.77 +1.12 35 0 19 0
29SEP26 122.50 C 7.76 7.76 7.76 8.65 +1.03 35 15 191 0
29SEP26 125.00 C 6.80 6.80 6.80 7.64 +0.83 35 15 115 +15
29SEP26 127.50 C 0.00 0.00 0.00 6.71 +0.75 35 0 30 0
29SEP26 130.00 C 5.80 5.80 5.80 5.92 +0.70 35 6 357 -6
29SEP26 132.50 C 0.00 0.00 0.00 5.21 +0.65 35 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 4.56 +0.57 35 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.98 +0.52 35 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 3.46 +0.45 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.02 +0.45 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.58 +0.37 36 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 2.23 +0.39 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.91 +0.35 35 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 53.52 +1.84 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.11 +1.89 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.73 +1.91 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.38 +1.90 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.06 +1.89 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.77 +1.68 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 39.51 +1.87 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.30 +1.64 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.13 +1.83 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.02 +2.13 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 30.96 +2.08 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.96 +1.62 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.03 +1.97 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.09 +1.83 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 23.38 +1.52 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.10 +0.94 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 19.47 +1.39 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 18.01 +1.39 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 16.55 +1.27 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 15.25 +1.24 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 13.99 +1.20 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.80 +1.08 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 11.74 +0.82 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 10.87 +0.91 35 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 10.00 +0.92 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.10 +0.89 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.27 +0.78 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.51 +0.74 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.79 +0.70 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.09 +0.56 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.60 +0.63 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.04 +0.59 34 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.53 +0.50 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.11 +0.50 34 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 43.16 +1.77 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 41.03 +1.73 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.92 +2.12 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.79 +1.97 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.79 +1.95 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.79 +1.84 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.91 +1.77 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.07 +1.71 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.30 +1.64 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 25.63 +1.21 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.96 +1.49 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 22.46 +1.48 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.98 +1.21 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 18.98 +0.82 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.74 +0.81 33 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 16.50 +0.34 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.33 +0.41 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.28 +0.47 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.23 +0.60 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.26 +0.62 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.74 +0.95 34 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 10.85 +0.85 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.99 +0.73 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.28 +0.58 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.57 +0.63 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.87 +0.28 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.06 +0.01 33 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 6.53 +0.03 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.00 +0.04 33 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 34.44 +1.63 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 32.64 +1.62 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 30.91 +1.59 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 29.23 +1.54 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 27.63 +1.53 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 26.07 +1.47 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 24.57 +1.41 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.14 +1.54 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 21.78 +1.48 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.48 +1.42 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.24 +1.53 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.06 +1.46 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 16.94 +1.23 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 15.88 +1.17 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.86 +1.09 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.89 +1.07 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.07 +1.02 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.25 +1.09 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.42 +0.92 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.67 +0.82 34 0 0 0
TOTAL CALL 448 14,534 +98
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 186 0
29JUN26 100.00 P 0.20 0.21 0.20 0.05 -0.05 33 10 153 -4
29JUN26 102.50 P 0.27 0.27 0.27 0.10 -0.10 32 1 216 -1
29JUN26 105.00 P 0.41 0.41 0.41 0.21 -0.18 32 15 75 -4
29JUN26 107.50 P 0.58 0.58 0.58 0.40 -0.29 32 10 70 0
29JUN26 110.00 P 1.17 1.17 0.90 0.71 -0.42 32 18 363 +12
29JUN26 112.50 P 1.77 1.77 1.77 1.16 -0.61 32 15 171 +15
29JUN26 115.00 P 2.17 2.17 1.90 1.84 -0.80 32 34 293 +24
29JUN26 117.50 P 2.94 2.94 2.85 2.74 -1.00 33 52 202 +52
29JUN26 120.00 P 0.00 0.00 0.00 3.85 -1.23 33 0 229 0
29JUN26 122.50 P 0.00 0.00 0.00 5.24 -1.36 33 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 6.86 -1.36 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 8.52 -1.64 32 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 10.51 -1.75 32 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 12.64 -1.84 32 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 14.90 -1.90 32 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 17.24 -1.95 32 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 19.65 -1.97 32 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 22.62 -1.48 47 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 24.60 -2.19 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 27.10 -2.08 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 29.60 -2.21 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.11 -0.06 33 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.18 -0.10 33 0 132 0
30JUL26 97.50 P 0.58 0.58 0.58 0.31 -0.14 33 15 79 +15
30JUL26 100.00 P 0.00 0.00 0.00 0.49 -0.20 33 0 136 0
30JUL26 102.50 P 0.00 0.00 0.00 0.75 -0.27 33 0 17 0
30JUL26 105.00 P 0.00 0.00 0.00 1.10 -0.36 33 0 92 0
30JUL26 107.50 P 0.00 0.00 0.00 1.57 -0.46 33 0 167 0
30JUL26 110.00 P 0.00 0.00 0.00 2.17 -0.56 34 0 434 0
30JUL26 112.50 P 0.00 0.00 0.00 2.91 -0.67 34 0 70 0
30JUL26 115.00 P 0.00 0.00 0.00 3.79 -0.81 34 0 101 0
30JUL26 117.50 P 0.00 0.00 0.00 4.80 -1.00 34 0 37 0
30JUL26 120.00 P 6.17 6.17 6.17 5.95 -1.12 33 15 117 +15
30JUL26 122.50 P 0.00 0.00 0.00 7.31 -1.17 34 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 8.83 -1.17 34 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 10.36 -1.40 33 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 12.12 -1.52 33 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 14.04 -1.58 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 16.04 -1.66 33 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 18.13 -1.39 33 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 20.33 -1.43 33 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 22.80 -1.76 36 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 25.10 -2.16 36 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 27.48 -2.17 37 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 29.89 -2.07 37 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.22 -0.06 36 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.32 -0.09 36 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.48 -0.12 36 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.68 -0.18 36 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.95 -0.27 36 0 90 0
28AUG26 100.00 P 0.00 0.00 0.00 1.34 -0.29 36 0 76 0
28AUG26 102.50 P 0.00 0.00 0.00 1.79 -0.35 36 0 125 0
28AUG26 105.00 P 0.00 0.00 0.00 2.32 -0.46 36 0 17 0
28AUG26 107.50 P 0.00 0.00 0.00 2.98 -0.53 36 0 16 0
28AUG26 110.00 P 0.00 0.00 0.00 3.76 -0.59 36 0 3 0
28AUG26 112.50 P 0.00 0.00 0.00 4.61 -0.74 36 0 15 0
28AUG26 115.00 P 5.75 5.75 5.75 5.65 -0.78 36 15 83 -10
28AUG26 117.50 P 6.83 6.83 6.83 6.78 -0.85 36 35 85 +8
28AUG26 120.00 P 8.05 8.05 8.05 8.01 -0.98 37 15 74 0
28AUG26 122.50 P 9.39 9.45 9.39 9.35 -1.09 36 30 30 +30
28AUG26 125.00 P 10.86 10.90 10.86 10.82 -0.96 37 30 45 +30
28AUG26 127.50 P 0.00 0.00 0.00 12.18 -1.24 36 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 13.85 -1.35 36 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 15.63 -1.42 36 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 17.50 -1.49 36 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 19.45 -1.52 36 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 21.49 -1.89 36 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 24.03 -1.49 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 26.20 -1.61 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 28.34 -1.65 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 30.67 -1.70 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.16 -0.05 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.25 -0.05 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.36 -0.08 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.52 -0.10 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.71 -0.16 35 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 0.97 -0.19 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 1.31 -0.27 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 1.74 -0.32 35 0 49 0
29SEP26 100.00 P 0.00 0.00 0.00 2.25 -0.35 36 0 41 0
29SEP26 102.50 P 0.00 0.00 0.00 2.84 -0.43 36 0 123 0
29SEP26 105.00 P 3.59 3.59 3.59 3.51 -0.52 36 15 89 +15
29SEP26 107.50 P 0.00 0.00 0.00 4.32 -0.56 36 0 135 0
29SEP26 110.00 P 0.00 0.00 0.00 5.19 -0.68 36 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 6.16 -0.75 36 0 730 0
29SEP26 115.00 P 0.00 0.00 0.00 7.24 -0.84 36 0 287 0
29SEP26 117.50 P 8.34 8.34 8.34 8.44 -0.91 36 3 118 +3
29SEP26 120.00 P 0.00 0.00 0.00 9.68 -1.05 36 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 11.06 -1.33 35 0 754 0
29SEP26 125.00 P 12.57 12.57 12.57 12.55 -1.07 35 15 115 +15
29SEP26 127.50 P 0.00 0.00 0.00 14.07 -1.19 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 15.74 -1.29 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 17.51 -1.09 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 19.33 -1.27 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 21.25 -1.37 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 23.35 -1.17 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 25.41 -1.29 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.51 -1.21 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 29.68 -1.26 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 31.79 -1.69 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.23 -0.03 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.32 -0.06 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.45 -0.06 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.61 -0.09 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.80 -0.13 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.07 -0.13 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.36 -0.20 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.79 -0.20 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.22 -0.28 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.74 -0.29 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.32 -0.38 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.00 -0.38 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.73 -0.50 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.59 -0.50 35 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 6.47 -0.63 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 7.50 -0.65 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 8.56 -0.74 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 9.61 -0.86 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 10.83 -0.91 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 12.07 -1.02 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 13.44 -1.36 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 14.87 -0.95 34 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 16.45 -0.87 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.05 -0.97 34 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 19.75 -1.02 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.55 -1.12 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.36 -1.07 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.23 -1.28 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.13 -1.03 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.14 -1.76 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.09 -1.35 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.16 -1.52 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.18 -0.27 33 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.46 -0.38 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.84 -0.45 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.22 -0.59 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.73 -0.61 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.24 -0.74 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.87 -0.79 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 4.53 -0.88 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 5.27 -1.01 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 6.29 -0.81 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 7.15 -0.82 34 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 8.19 -0.72 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 9.25 -0.69 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 10.30 -0.76 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.43 -0.83 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 12.63 -0.90 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 13.90 -0.98 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 15.25 -1.06 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.75 -1.19 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.28 -0.86 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.80 -0.92 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.43 -0.95 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 23.12 -1.02 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.87 -1.06 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.68 -1.52 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 28.49 -1.15 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.48 -1.12 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 32.42 -1.16 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.41 -1.19 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.65 -0.46 34 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.35 -0.51 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.14 -0.59 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 7.01 -0.60 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 7.89 -0.69 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.90 -0.65 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 9.96 -0.58 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 11.04 -0.83 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 12.22 -0.49 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.33 -0.88 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 14.54 -0.90 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 15.82 -0.94 34 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 17.16 -1.14 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.57 -1.08 34 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.05 -1.14 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.58 -1.21 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.24 -0.91 34 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.93 -1.08 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.63 -1.12 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.33 -1.03 34 0 0 0
TOTAL PUT 343 11,211 +215
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$ 25.54
29JUN26 17.00 C 0.00 0.00 0.00 8.57 -0.40 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.06 -0.42 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.60 -0.38 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.10 -0.38 60 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.57 -0.41 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.10 -0.38 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.58 -0.40 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.58 -0.40 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.58 -0.40 0 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.59 -0.40 18 0 83 0
29JUN26 24.00 C 1.75 1.75 1.75 1.64 -0.38 18 10 236 -10
29JUN26 25.00 C 0.93 0.93 0.82 0.85 -0.30 19 18 737 +8
29JUN26 26.00 C 0.55 0.55 0.26 0.34 -0.17 19 44 1,173 +23
29JUN26 27.00 C 0.12 0.12 0.08 0.10 -0.07 19 191 2,473 -61
29JUN26 28.00 C 0.03 0.03 0.03 0.02 -0.02 19 30 1,925 -30
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 413 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 981 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.62 -0.37 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.12 -0.36 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.68 -0.32 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.16 -0.35 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.67 -0.35 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.63 -0.40 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.65 -0.40 19 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.69 -0.39 18 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.83 -0.35 18 0 126 0
30JUL26 25.00 C 1.26 1.26 1.26 1.14 -0.26 19 25 474 +25
30JUL26 26.00 C 0.65 0.65 0.60 0.60 -0.21 18 18 1,304 -15
30JUL26 27.00 C 0.31 0.31 0.30 0.29 -0.12 19 13 587 -7
30JUL26 28.00 C 0.15 0.15 0.15 0.12 -0.06 19 45 396 -43
30JUL26 29.00 C 0.08 0.08 0.08 0.05 -0.02 19 15 171 -15
30JUL26 30.00 C 0.03 0.03 0.03 0.02 -0.01 20 2 61 +2
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.66 -0.40 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.22 -0.34 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.73 -0.32 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.24 -0.28 34 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.75 -0.29 32 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.69 -0.38 19 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.73 -0.39 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.83 -0.37 19 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.09 -0.27 21 0 210 0
28AUG26 25.00 C 0.00 0.00 0.00 1.38 -0.25 20 0 90 0
28AUG26 26.00 C 0.00 0.00 0.00 0.85 -0.22 19 0 83 0
28AUG26 27.00 C 0.00 0.00 0.00 0.48 -0.17 19 0 153 0
28AUG26 28.00 C 0.00 0.00 0.00 0.27 -0.10 20 0 299 0
28AUG26 29.00 C 0.00 0.00 0.00 0.13 -0.07 19 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.06 -0.04 19 0 96 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 0.00 21 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.76 -0.37 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.28 -0.28 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.79 -0.29 32 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.30 -0.29 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.82 -0.28 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.77 -0.36 20 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.84 -0.37 20 0 390 0
29SEP26 23.00 C 0.00 0.00 0.00 2.97 -0.35 19 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 2.20 -0.32 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.56 -0.26 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.05 -0.20 20 0 34 0
29SEP26 27.00 C 0.70 0.70 0.70 0.67 -0.16 19 5 384 -5
29SEP26 28.00 C 0.45 0.45 0.40 0.42 -0.10 20 10 390 -10
29SEP26 29.00 C 0.30 0.30 0.25 0.24 -0.08 20 10 178 -5
29SEP26 30.00 C 0.00 0.00 0.00 0.12 -0.06 19 0 78 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 50 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.80 -0.33 29 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.32 -0.29 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.84 -0.29 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.36 -0.29 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.88 -0.32 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.86 -0.36 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.97 -0.36 20 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.16 -0.33 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.44 -0.30 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.85 -0.22 20 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.33 -0.19 19 0 119 0
30DEC26 27.00 C 0.95 0.95 0.95 0.98 -0.12 20 4 11 +4
30DEC26 28.00 C 0.00 0.00 0.00 0.67 -0.14 20 0 42 0
30DEC26 29.00 C 0.00 0.00 0.00 0.46 -0.09 20 0 100 0
30DEC26 30.00 C 0.00 0.00 0.00 0.30 -0.08 20 0 151 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 -0.06 20 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.04 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 7.80 -0.35 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.32 -0.34 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.84 -0.37 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.36 -0.36 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.93 -0.32 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.02 -0.32 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.09 -0.35 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.34 -0.31 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.68 -0.28 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.15 -0.21 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.63 -0.20 19 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 1.24 -0.16 19 0 4 0
30MAR27 28.00 C 0.00 0.00 0.00 0.95 -0.11 20 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.70 -0.13 20 0 34 0
30MAR27 30.00 C 0.00 0.00 0.00 0.52 -0.09 20 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.37 -0.08 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 -0.07 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 -0.05 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.80 -0.36 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.32 -0.36 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.84 -0.37 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.36 -0.37 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.93 -0.34 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.03 -0.37 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.34 -0.25 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.61 -0.24 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.93 -0.25 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.36 -0.22 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.88 -0.20 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.49 -0.17 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.16 -0.16 19 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.90 -0.13 19 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 0.70 -0.10 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.54 -0.08 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.40 -0.08 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.31 -0.07 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.23 -0.05 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.16 -0.04 19 0 0 0
TOTAL CALL 440 16,209 -139
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 344 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 383 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 10 851 +10
29JUN26 24.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 2,006 0
29JUN26 25.00 P 0.22 0.25 0.22 0.25 +0.09 18 302 3,530 +132
29JUN26 26.00 P 0.60 0.74 0.60 0.73 +0.21 18 165 1,503 +138
29JUN26 27.00 P 1.41 1.41 1.41 1.52 +0.30 19 5 266 -5
29JUN26 28.00 P 0.00 0.00 0.00 2.46 +0.39 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.46 +0.40 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.46 +0.40 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.46 +0.32 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.46 +0.32 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.46 +0.35 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.46 +0.32 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.46 +0.32 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.46 +0.32 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.46 +0.32 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 406 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 203 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 175 0
30JUL26 23.00 P 0.11 0.11 0.11 0.06 +0.02 19 70 474 +70
30JUL26 24.00 P 0.20 0.23 0.20 0.19 +0.05 19 127 1,305 +72
30JUL26 25.00 P 0.42 0.48 0.42 0.47 +0.10 18 28 1,492 +28
30JUL26 26.00 P 0.89 0.91 0.89 0.95 +0.18 18 23 532 +3
30JUL26 27.00 P 1.57 1.57 1.57 1.65 +0.25 18 10 96 -10
30JUL26 28.00 P 0.00 0.00 0.00 2.50 +0.34 18 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.46 +0.39 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.46 +0.40 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.47 +0.33 29 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.46 +0.32 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.47 +0.36 36 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.46 +0.32 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.46 +0.32 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.46 +0.32 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 60 0
28AUG26 22.00 P 0.10 0.10 0.10 0.05 +0.01 19 42 221 +42
28AUG26 23.00 P 0.18 0.20 0.18 0.15 +0.03 20 45 437 +33
28AUG26 24.00 P 0.33 0.34 0.33 0.34 +0.07 20 40 842 +10
28AUG26 25.00 P 0.00 0.00 0.00 0.66 +0.10 19 0 89 0
28AUG26 26.00 P 1.06 1.06 1.06 1.14 +0.17 19 6 60 +6
28AUG26 27.00 P 0.00 0.00 0.00 1.82 +0.26 20 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 2.59 +0.30 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.49 +0.35 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.46 +0.39 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.47 +0.33 25 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.46 +0.32 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.47 +0.36 31 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.46 +0.32 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.46 +0.32 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.46 +0.32 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 202 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 156 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 68 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 64 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 +0.05 20 0 452 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 +0.07 19 0 219 0
29SEP26 25.00 P 0.78 0.78 0.78 0.80 +0.13 19 10 146 +10
29SEP26 26.00 P 0.00 0.00 0.00 1.29 +0.18 19 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 1.93 +0.23 19 0 929 0
29SEP26 28.00 P 0.00 0.00 0.00 2.68 +0.30 19 0 82 0
29SEP26 29.00 P 0.00 0.00 0.00 3.54 +0.35 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.47 +0.38 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.47 +0.33 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.46 +0.32 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.47 +0.36 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.46 +0.32 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.46 +0.32 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.46 +0.32 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.46 +0.32 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 33 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 53 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 128 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 +0.03 20 0 228 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 +0.06 20 0 130 0
30DEC26 23.00 P 0.62 0.62 0.62 0.59 +0.10 20 2 174 +2
30DEC26 24.00 P 0.00 0.00 0.00 0.93 +0.13 20 0 1,078 0
30DEC26 25.00 P 0.00 0.00 0.00 1.37 +0.16 20 0 92 0
30DEC26 26.00 P 0.00 0.00 0.00 1.89 +0.19 20 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.53 +0.22 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.25 +0.28 20 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 4.05 +0.32 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.90 +0.33 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.80 +0.23 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.74 +0.26 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.69 +0.27 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.66 +0.28 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.64 +0.29 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.62 +0.29 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.60 +0.29 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 0.00 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 80 0
30MAR27 19.50 P 0.24 0.24 0.24 0.12 +0.02 20 1 15 +1
30MAR27 20.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 +0.05 20 0 57 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 +0.08 20 0 73 0
30MAR27 23.00 P 0.00 0.00 0.00 0.79 +0.11 20 0 106 0
30MAR27 24.00 P 0.00 0.00 0.00 1.15 +0.14 20 0 90 0
30MAR27 25.00 P 0.00 0.00 0.00 1.59 +0.16 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.11 +0.19 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.73 +0.22 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.43 +0.27 20 0 42 0
30MAR27 29.00 P 4.00 4.00 4.00 4.20 +0.30 20 4 4 +4
30MAR27 30.00 P 0.00 0.00 0.00 5.02 +0.32 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.87 +0.23 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.80 +0.27 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.74 +0.31 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.68 +0.30 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.64 +0.29 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.62 +0.29 20 0 0 0
29JUN27 18.00 P 0.17 0.19 0.17 0.06 0.00 19 40 90 +40
29JUN27 18.50 P 0.22 0.22 0.22 0.09 +0.01 19 10 10 +10
29JUN27 19.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 0.18 +0.03 19 0 6 0
29JUN27 20.00 P 0.00 0.00 0.00 0.24 +0.04 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.39 +0.04 19 0 11 0
29JUN27 22.00 P 0.65 0.65 0.65 0.61 +0.06 19 20 22 +20
29JUN27 23.00 P 0.94 0.94 0.94 0.91 +0.09 19 2 45 +2
29JUN27 24.00 P 0.00 0.00 0.00 1.29 +0.12 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.75 +0.15 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.26 +0.14 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.86 +0.16 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.58 +0.23 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.32 +0.24 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.10 +0.24 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.95 +0.31 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.84 +0.31 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.76 +0.33 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.70 +0.32 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.66 +0.31 19 0 0 0
TOTAL PUT 962 25,002 +618
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$ 374.60
29JUN26 200.00 C 0.00 0.00 0.00 174.65 -3.35 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 169.66 -3.35 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 164.67 -3.35 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 159.69 -3.34 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 154.91 -3.13 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 149.93 -3.12 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 144.95 -3.11 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 139.88 -3.19 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 134.90 -3.18 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 129.98 -3.11 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 124.96 -3.14 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 120.08 -3.04 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 115.06 -3.50 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 110.59 -2.55 66 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 105.67 -2.49 65 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 100.31 -3.32 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 95.42 -3.32 52 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 90.53 -3.32 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 86.01 -2.96 57 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 81.07 -3.02 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 76.22 -3.03 52 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 65.90 -2.99 42 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 56.59 -2.94 42 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 47.71 -2.88 42 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 39.43 -2.76 42 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 31.89 -2.60 42 0 61 0
29JUN26 360.00 C 25.27 25.27 25.27 25.35 -2.30 43 7 117 +7
29JUN26 370.00 C 0.00 0.00 0.00 19.59 -2.01 43 0 328 0
29JUN26 380.00 C 0.00 0.00 0.00 14.93 -1.84 43 0 629 0
29JUN26 390.00 C 0.00 0.00 0.00 11.10 -1.65 43 0 773 0
29JUN26 400.00 C 8.30 8.55 8.10 7.97 -1.35 43 58 1,082 +27
29JUN26 410.00 C 7.19 7.19 6.11 5.58 -1.08 43 78 4,348 -13
29JUN26 420.00 C 4.50 4.75 4.50 3.82 -0.84 43 22 2,726 +15
29JUN26 430.00 C 3.55 3.55 3.55 2.55 -0.64 43 5 918 0
29JUN26 440.00 C 3.10 3.10 2.55 1.67 -0.47 43 79 1,619 -76
29JUN26 450.00 C 2.15 2.15 1.95 1.07 -0.33 43 5 1,096 +3
29JUN26 460.00 C 1.32 1.50 1.26 0.67 -0.21 43 90 1,312 +3
29JUN26 470.00 C 0.00 0.00 0.00 0.40 -0.15 42 0 497 0
29JUN26 480.00 C 0.95 0.95 0.95 0.24 -0.10 42 3 354 -3
29JUN26 490.00 C 0.84 0.84 0.84 0.15 -0.07 43 4 67 0
29JUN26 500.00 C 0.62 0.62 0.60 0.09 -0.04 43 38 2,193 -3
29JUN26 510.00 C 0.52 0.52 0.52 0.05 -0.02 43 5 93 -5
29JUN26 520.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 47 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 49 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 51 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 53 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 54 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 56 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 58 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 60 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 71 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 176.19 -2.29 80 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 171.22 -2.28 77 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 166.25 -2.28 75 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 161.29 -2.26 72 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 156.34 -2.37 70 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 151.41 -2.19 68 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 146.48 -2.14 66 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 141.55 -1.52 64 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 136.66 -2.36 63 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 131.56 -2.95 59 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 126.68 -2.07 58 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 121.65 -3.10 55 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 116.78 -2.95 53 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 111.62 -3.24 49 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 107.12 -2.88 51 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 101.92 -1.96 47 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 97.46 -1.58 48 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 92.29 -1.95 45 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 87.92 -1.42 46 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 83.34 -2.82 46 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 78.17 -1.19 42 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 68.58 -2.74 39 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 60.04 -2.62 39 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 52.00 -2.48 39 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 44.53 -2.32 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 37.71 -2.13 39 0 31 0
30JUL26 360.00 C 0.00 0.00 0.00 31.50 -1.86 39 0 201 0
30JUL26 370.00 C 28.23 28.23 26.51 26.11 -1.80 39 30 315 +30
30JUL26 380.00 C 0.00 0.00 0.00 21.53 -1.62 39 0 157 0
30JUL26 390.00 C 0.00 0.00 0.00 17.67 -1.42 40 0 437 0
30JUL26 400.00 C 0.00 0.00 0.00 14.22 -1.16 40 0 256 0
30JUL26 410.00 C 0.00 0.00 0.00 11.25 -0.97 40 0 281 0
30JUL26 420.00 C 0.00 0.00 0.00 8.80 -0.81 39 0 344 0
30JUL26 430.00 C 7.70 7.80 7.70 6.82 -0.66 39 4 192 +3
30JUL26 440.00 C 6.55 6.68 6.55 5.23 -0.54 39 19 165 +15
30JUL26 450.00 C 0.00 0.00 0.00 3.97 -0.43 39 0 240 0
30JUL26 460.00 C 0.00 0.00 0.00 2.99 -0.34 39 0 115 0
30JUL26 470.00 C 0.00 0.00 0.00 2.23 -0.27 39 0 321 0
30JUL26 480.00 C 3.10 3.10 3.10 1.65 -0.21 39 4 276 +4
30JUL26 490.00 C 0.00 0.00 0.00 1.21 -0.16 39 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.86 -0.14 39 0 113 0
30JUL26 510.00 C 0.00 0.00 0.00 0.64 -0.09 39 0 64 0
30JUL26 520.00 C 0.00 0.00 0.00 0.45 -0.06 39 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.32 -0.05 39 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.23 -0.03 39 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.03 0.00 39 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 176.86 -1.62 68 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 171.22 -2.62 55 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 166.26 -2.67 53 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 162.13 -1.97 63 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 156.39 -2.32 50 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 152.37 -1.90 60 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 147.50 -1.12 59 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 142.64 -1.90 57 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 137.48 -2.40 54 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 132.64 -2.97 52 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 127.79 -2.97 51 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 122.96 -2.97 50 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 118.14 -2.96 49 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 113.37 -2.92 48 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 108.58 -2.93 46 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 103.84 -2.91 45 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 99.15 -2.89 44 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 94.51 -2.86 44 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 89.92 -2.85 43 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 85.41 -2.82 42 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 80.98 -2.69 42 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 71.50 -1.72 38 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 63.49 -2.62 38 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 55.96 -2.51 38 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 48.97 -2.37 38 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 42.53 -2.23 38 0 0 0
28AUG26 360.00 C 36.64 36.64 36.64 36.68 -1.79 38 8 70 -6
28AUG26 370.00 C 30.65 30.65 30.65 31.44 -1.64 38 15 206 +15
28AUG26 380.00 C 26.21 26.21 26.21 26.87 -1.48 39 12 280 +12
28AUG26 390.00 C 0.00 0.00 0.00 22.89 -1.35 39 0 613 0
28AUG26 400.00 C 18.83 18.83 18.83 19.28 -1.42 39 2 157 -1
28AUG26 410.00 C 0.00 0.00 0.00 16.18 -1.30 39 0 165 0
28AUG26 420.00 C 0.00 0.00 0.00 13.39 -1.14 39 1 185 0
28AUG26 430.00 C 11.89 11.89 11.89 11.01 -1.00 39 15 168 +15
28AUG26 440.00 C 0.00 0.00 0.00 9.00 -0.87 39 0 54 0
28AUG26 450.00 C 0.00 0.00 0.00 7.32 -0.74 39 0 90 0
28AUG26 460.00 C 0.00 0.00 0.00 5.75 -0.80 38 0 17 0
28AUG26 470.00 C 0.00 0.00 0.00 4.62 -0.52 38 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 3.70 -0.44 38 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 2.95 -0.37 38 0 31 0
28AUG26 500.00 C 0.00 0.00 0.00 2.34 -0.31 38 0 245 0
28AUG26 510.00 C 0.00 0.00 0.00 1.85 -0.25 38 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 1.46 -0.20 38 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 1.14 -0.17 38 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.89 -0.14 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 0.69 -0.12 38 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 0.54 -0.09 38 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.42 -0.07 38 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.32 -0.06 38 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.25 -0.04 38 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.19 -0.04 38 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 177.17 -2.28 56 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 172.26 -2.25 55 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 167.38 -2.19 54 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 162.53 -2.12 53 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 157.69 -2.04 52 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 152.86 -1.41 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 147.75 -0.87 48 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 143.13 -1.41 48 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 138.32 -1.56 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 133.52 -2.09 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 128.74 -2.02 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 123.99 -1.94 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 119.27 -1.83 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 114.59 -1.70 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 109.95 -1.56 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 105.16 -1.59 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 100.85 -1.19 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 96.39 -0.98 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 91.75 -1.02 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 87.45 -0.78 40 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 83.24 -0.43 39 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 75.47 -2.36 40 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 67.10 -1.05 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 59.97 -2.44 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 53.32 -2.32 38 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 47.16 -2.19 38 0 35 0
29SEP26 360.00 C 0.00 0.00 0.00 41.43 -1.72 38 0 36 0
29SEP26 370.00 C 37.47 37.47 36.99 36.14 -1.79 38 16 821 -1
29SEP26 380.00 C 0.00 0.00 0.00 31.75 -1.50 38 0 54 0
29SEP26 390.00 C 0.00 0.00 0.00 27.73 -1.38 38 0 77 0
29SEP26 400.00 C 26.60 26.60 26.60 24.20 -1.26 39 15 174 +15
29SEP26 410.00 C 0.00 0.00 0.00 20.97 -1.29 39 0 1,252 0
29SEP26 420.00 C 18.21 18.52 18.21 17.99 -1.26 39 17 124 +15
29SEP26 430.00 C 15.98 16.20 15.98 15.35 -1.13 39 10 333 +1
29SEP26 440.00 C 0.00 0.00 0.00 13.04 -1.01 39 0 979 0
29SEP26 450.00 C 0.00 0.00 0.00 11.04 -0.90 39 0 505 0
29SEP26 460.00 C 0.00 0.00 0.00 9.04 -1.07 38 0 663 0
29SEP26 470.00 C 0.00 0.00 0.00 7.60 -0.68 38 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 6.37 -0.60 38 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 5.33 -0.51 38 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 4.44 -0.45 38 0 398 0
29SEP26 510.00 C 0.00 0.00 0.00 3.69 -0.39 38 0 51 0
29SEP26 520.00 C 0.00 0.00 0.00 3.06 -0.33 38 0 271 0
29SEP26 530.00 C 0.00 0.00 0.00 2.53 -0.29 38 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 2.09 -0.24 38 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.72 -0.21 38 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.41 -0.18 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 1.16 -0.15 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.95 -0.13 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.78 -0.10 38 0 624 0
29SEP26 600.00 C 0.00 0.00 0.00 0.63 -0.09 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.52 -0.07 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.42 -0.06 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.34 -0.06 38 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.28 -0.04 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 179.69 -0.44 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 174.94 -0.44 49 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 170.21 -0.43 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 165.23 -0.77 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 160.53 -0.68 45 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 156.30 +0.69 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 151.58 -0.27 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 146.96 -2.73 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 142.38 -0.36 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 137.84 -0.35 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 133.34 +0.53 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 128.90 +0.49 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 124.51 +0.49 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 120.17 +0.48 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 115.90 +0.47 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 111.70 +0.47 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 107.56 +0.46 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 103.49 +0.39 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 99.44 +0.32 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 95.68 +0.59 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 91.78 +0.49 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 84.38 +0.29 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 77.34 -2.30 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 69.63 -1.54 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 63.55 -3.73 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 57.85 -1.85 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 52.53 -1.98 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 46.17 -6.54 36 0 28 0
30DEC26 380.00 C 0.00 0.00 0.00 43.33 -4.63 38 0 23 0
30DEC26 390.00 C 0.00 0.00 0.00 39.03 -1.98 38 0 1,023 0
30DEC26 400.00 C 0.00 0.00 0.00 35.80 -1.36 38 0 66 0
30DEC26 410.00 C 0.00 0.00 0.00 32.00 -1.62 38 0 146 0
30DEC26 420.00 C 0.00 0.00 0.00 28.90 -1.47 38 0 143 0
30DEC26 430.00 C 0.00 0.00 0.00 26.00 -1.43 38 0 178 0
30DEC26 440.00 C 0.00 0.00 0.00 23.24 -1.60 38 0 249 0
30DEC26 450.00 C 0.00 0.00 0.00 20.75 -1.76 38 0 642 0
30DEC26 460.00 C 0.00 0.00 0.00 18.50 -1.92 38 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 15.99 -2.45 37 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 14.22 -2.31 37 0 110 0
30DEC26 490.00 C 0.00 0.00 0.00 12.62 -2.18 37 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 11.20 -2.44 37 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 9.92 -1.91 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 8.78 -1.78 37 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 7.77 -1.66 37 0 38 0
30DEC26 540.00 C 0.00 0.00 0.00 6.86 -1.54 37 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 6.06 -1.43 37 0 64 0
30DEC26 560.00 C 0.00 0.00 0.00 5.35 -1.32 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 4.71 -1.22 37 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 4.15 -1.13 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 3.66 -1.03 37 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 3.31 -0.86 38 0 86 0
30DEC26 610.00 C 0.00 0.00 0.00 2.83 -0.87 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.49 -0.79 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 2.19 -0.72 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.92 -0.67 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.69 -0.60 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.48 -0.55 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.30 -0.50 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.14 -0.46 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.00 -0.42 37 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.88 -0.37 37 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 182.60 -0.09 48 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 177.97 -0.14 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 173.38 -0.08 46 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 168.80 -0.14 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 164.26 -0.14 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 159.77 -0.14 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 155.30 -0.13 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 150.89 +0.78 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 146.52 +0.79 43 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 142.20 +0.79 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 137.91 +0.76 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 133.72 +0.76 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 129.58 -0.06 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 125.34 -0.19 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 121.35 +0.62 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 117.51 -0.04 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 113.40 -2.27 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 109.61 -0.25 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 105.85 -0.24 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 102.14 +0.28 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 98.60 +0.28 39 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 91.57 +0.08 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 85.18 +0.24 38 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 78.88 +0.23 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 72.87 +0.15 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 67.26 +0.09 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 60.77 -1.11 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 57.15 -1.77 38 0 17 0
30MAR27 380.00 C 0.00 0.00 0.00 51.49 -2.87 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 47.30 -2.80 37 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 43.41 -2.71 37 0 11 0
30MAR27 410.00 C 0.00 0.00 0.00 39.79 -2.63 37 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 36.44 -2.53 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 34.33 -2.52 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 30.47 -2.35 37 0 1,300 0
30MAR27 450.00 C 0.00 0.00 0.00 28.66 -1.42 37 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 26.15 -1.95 37 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 23.15 -2.82 37 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 21.09 -2.66 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 19.21 -2.50 37 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 17.48 -2.36 37 0 72 0
30MAR27 510.00 C 0.00 0.00 0.00 15.90 -2.21 37 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 14.45 -2.08 37 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 13.13 -1.95 37 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 11.93 -1.82 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 10.83 -1.71 37 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 9.83 -1.60 37 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 8.92 -1.49 37 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 8.09 -1.39 37 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 7.33 -1.30 37 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.65 -0.98 37 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 6.02 -0.92 37 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 5.46 -0.86 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 115.16 +0.58 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 111.58 +0.57 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 108.07 +0.55 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 104.63 +0.48 38 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 97.98 -0.16 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 91.60 +0.34 38 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 85.56 +0.29 38 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 79.83 -2.03 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 74.40 -1.28 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 69.26 -1.82 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 64.44 -1.78 37 0 11 0
29JUN27 380.00 C 60.00 60.00 60.00 59.91 -1.74 37 4 4 +4
29JUN27 390.00 C 0.00 0.00 0.00 55.68 -1.70 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 51.74 -1.66 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 48.07 -1.62 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 44.67 -1.59 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 41.52 -1.55 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 38.61 -1.51 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 35.92 -1.47 37 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 33.42 -1.35 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 30.04 -2.18 36 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 27.79 -2.05 36 0 0 0
TOTAL CALL 566 45,734 +76
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 70 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 62 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 57 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 50 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 0.00 43 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.03 0.00 43 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 0.00 43 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.08 0.00 42 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 18 0
29JUN26 295.00 P 0.68 0.68 0.68 0.21 +0.01 42 2 16 +2
29JUN26 300.00 P 0.00 0.00 0.00 0.32 +0.01 42 0 360 0
29JUN26 310.00 P 1.21 1.30 1.21 0.72 +0.04 43 17 195 0
29JUN26 320.00 P 1.80 1.80 1.80 1.39 +0.07 43 2 631 0
29JUN26 330.00 P 2.89 3.09 2.89 2.56 +0.17 43 3 817 +2
29JUN26 340.00 P 4.35 4.35 4.35 4.32 +0.27 43 5 634 +5
29JUN26 350.00 P 6.37 7.00 6.37 6.69 +0.32 43 25 1,105 +21
29JUN26 360.00 P 9.34 10.32 9.34 9.84 +0.50 42 18 1,092 +14
29JUN26 370.00 P 12.50 14.82 12.50 14.16 +0.93 42 19 4,111 +3
29JUN26 380.00 P 20.00 20.00 20.00 19.15 +1.12 42 1 2,159 0
29JUN26 390.00 P 26.70 26.70 26.70 25.80 +1.79 43 15 4,070 -15
29JUN26 400.00 P 0.00 0.00 0.00 32.45 +1.67 42 0 6,423 0
29JUN26 410.00 P 0.00 0.00 0.00 40.14 +1.93 42 0 1,781 0
29JUN26 420.00 P 0.00 0.00 0.00 48.47 +0.81 42 0 2,834 0
29JUN26 430.00 P 0.00 0.00 0.00 57.28 +2.41 42 0 659 0
29JUN26 440.00 P 0.00 0.00 0.00 66.47 +2.58 42 0 485 0
29JUN26 450.00 P 0.00 0.00 0.00 76.21 +0.79 45 0 2,111 0
29JUN26 460.00 P 0.00 0.00 0.00 86.20 +1.75 49 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 95.87 +3.05 49 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 105.65 +2.82 50 0 339 0
29JUN26 490.00 P 0.00 0.00 0.00 115.62 +2.60 53 0 60 0
29JUN26 500.00 P 125.40 125.40 125.40 125.63 +3.23 56 40 2,046 0
29JUN26 510.00 P 0.00 0.00 0.00 135.54 +2.30 57 0 16 0
29JUN26 520.00 P 0.00 0.00 0.00 145.76 +2.29 65 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 155.53 +1.63 63 0 51 0
29JUN26 540.00 P 0.00 0.00 0.00 165.53 +1.61 66 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 175.61 +1.69 71 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 185.71 +2.23 76 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 195.54 +2.20 75 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 205.57 +2.45 78 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 215.55 +2.32 80 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 225.56 +3.16 83 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 235.52 +2.29 85 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 245.55 +2.33 88 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 255.51 +2.29 89 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 265.52 +2.29 92 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 275.56 +2.33 95 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 285.53 +1.61 97 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 295.54 +1.62 99 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 305.55 +2.11 102 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 315.51 +2.07 102 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 325.53 +2.06 105 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 335.71 +2.24 113 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 345.47 +2.00 106 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 355.70 +2.48 117 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 365.70 +1.63 119 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 375.48 +2.26 113 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 385.57 +1.50 119 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 395.52 +2.31 118 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 405.69 +2.48 127 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 415.71 +2.50 129 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 425.47 +2.25 122 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 435.51 +1.60 125 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 445.51 +2.05 127 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 455.50 +1.60 128 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 465.46 +2.03 128 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 475.51 +2.05 132 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 0.19 +0.03 39 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.28 +0.05 39 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.38 +0.05 39 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.53 +0.07 39 0 25 0
30JUL26 285.00 P 0.00 0.00 0.00 0.72 +0.10 39 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.96 +0.11 39 0 1 0
30JUL26 295.00 P 0.00 0.00 0.00 1.27 +0.18 39 0 97 0
30JUL26 300.00 P 0.00 0.00 0.00 1.68 +0.18 39 0 139 0
30JUL26 310.00 P 2.82 2.96 2.82 2.71 +0.27 39 16 210 +15
30JUL26 320.00 P 3.93 4.30 3.93 4.17 +0.38 39 16 333 +15
30JUL26 330.00 P 6.01 6.22 5.94 6.06 +0.43 39 22 324 -6
30JUL26 340.00 P 7.88 8.40 7.88 8.35 +0.48 39 4 2,073 -3
30JUL26 350.00 P 11.05 11.65 11.05 11.30 +0.25 38 3 309 +3
30JUL26 360.00 P 0.00 0.00 0.00 15.11 +0.81 38 0 708 0
30JUL26 370.00 P 0.00 0.00 0.00 19.82 +0.80 39 0 386 0
30JUL26 380.00 P 24.80 24.80 24.80 25.12 +1.65 39 3 492 +3
30JUL26 390.00 P 31.40 31.40 31.40 31.28 +1.90 39 15 168 +15
30JUL26 400.00 P 37.60 37.60 37.60 37.69 +0.84 39 13 420 -13
30JUL26 410.00 P 0.00 0.00 0.00 44.80 +2.04 39 0 371 0
30JUL26 420.00 P 0.00 0.00 0.00 52.50 +2.24 39 0 454 0
30JUL26 430.00 P 0.00 0.00 0.00 60.62 +2.43 39 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 69.10 +0.57 39 0 161 0
30JUL26 450.00 P 0.00 0.00 0.00 78.57 +0.99 41 0 93 0
30JUL26 460.00 P 0.00 0.00 0.00 87.57 +0.87 41 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 96.85 +0.62 41 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 106.22 +1.51 41 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 115.62 +0.98 38 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 125.63 +2.12 41 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 135.54 +2.30 42 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 145.76 +2.29 47 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 155.53 +1.59 46 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 165.53 +0.73 48 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 175.61 +1.68 52 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 185.74 +1.77 55 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 195.54 +1.51 54 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 205.57 +1.54 57 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 215.55 +0.64 58 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 225.56 +2.55 60 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 235.52 +2.29 62 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 245.55 +2.33 64 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.28 +0.03 38 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.38 +0.02 38 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.52 +0.05 38 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.68 +0.05 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.89 +0.08 38 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.14 +0.08 38 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.45 +0.12 38 0 4 0
28AUG26 285.00 P 0.00 0.00 0.00 1.82 +0.12 38 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.26 +0.18 38 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 2.79 +0.18 38 0 15 0
28AUG26 300.00 P 0.00 0.00 0.00 3.46 +0.22 39 0 189 0
28AUG26 310.00 P 4.74 5.10 4.74 4.99 +0.27 39 27 372 +27
28AUG26 320.00 P 0.00 0.00 0.00 7.02 +0.39 39 0 136 0
28AUG26 330.00 P 0.00 0.00 0.00 9.29 +0.51 38 0 185 0
28AUG26 340.00 P 0.00 0.00 0.00 11.95 +0.53 38 0 2,108 0
28AUG26 350.00 P 0.00 0.00 0.00 15.46 +0.65 38 0 196 0
28AUG26 360.00 P 19.22 19.22 19.22 19.43 +0.68 38 3 206 0
28AUG26 370.00 P 0.00 0.00 0.00 24.26 +0.93 38 0 216 0
28AUG26 380.00 P 0.00 0.00 0.00 29.64 +1.07 38 0 826 0
28AUG26 390.00 P 0.00 0.00 0.00 35.65 +1.21 38 0 231 0
28AUG26 400.00 P 0.00 0.00 0.00 43.25 +4.07 40 0 108 0
28AUG26 410.00 P 0.00 0.00 0.00 50.33 +1.88 41 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 56.09 +1.91 38 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 63.88 +2.08 38 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 73.01 +1.23 40 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 81.25 +0.86 40 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 89.94 +0.71 40 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 98.63 +0.28 40 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 107.91 +0.17 40 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 116.89 +0.22 40 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 126.23 +0.79 39 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 135.67 +0.83 37 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 145.76 +2.29 40 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 155.53 +1.59 40 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 165.68 +0.88 43 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 175.72 +1.79 45 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 185.74 +1.77 47 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 195.54 +1.51 47 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 205.57 +1.54 49 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 215.73 +0.82 52 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 225.56 +1.60 52 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 235.52 +1.56 53 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 245.55 +1.60 55 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.44 +0.03 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.58 +0.05 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.74 +0.04 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.94 +0.07 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.20 +0.08 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.47 +0.09 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.85 +0.11 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.23 +0.12 38 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 2.74 +0.18 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.28 +0.17 38 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 3.90 +0.25 38 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 4.65 +0.26 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 5.56 +0.26 38 0 129 0
29SEP26 310.00 P 0.00 0.00 0.00 7.59 +0.38 39 0 822 0
29SEP26 320.00 P 9.80 9.80 9.80 9.94 +0.50 38 1 143 +1
29SEP26 330.00 P 0.00 0.00 0.00 12.59 +0.63 38 0 635 0
29SEP26 340.00 P 15.35 15.35 15.35 15.50 +0.36 38 1 142 +1
29SEP26 350.00 P 0.00 0.00 0.00 19.44 +0.68 38 0 206 0
29SEP26 360.00 P 0.00 0.00 0.00 23.70 +0.81 38 0 1,222 0
29SEP26 370.00 P 26.88 26.88 26.88 28.56 +0.96 38 15 981 0
29SEP26 380.00 P 0.00 0.00 0.00 33.92 +1.04 38 0 736 0
29SEP26 390.00 P 0.00 0.00 0.00 39.86 +1.18 38 0 987 0
29SEP26 400.00 P 0.00 0.00 0.00 46.61 +3.49 39 0 3,398 0
29SEP26 410.00 P 0.00 0.00 0.00 54.17 +1.99 40 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 59.76 +0.08 38 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 68.23 +1.13 40 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 75.94 +0.83 39 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 84.23 +1.00 40 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 92.49 +0.63 40 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 101.35 +0.78 40 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 109.79 +0.10 40 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 118.71 -0.17 40 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 127.97 -0.35 40 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 136.97 -0.85 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 146.28 -0.88 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 155.96 -0.62 39 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 165.68 -0.50 39 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 175.72 -0.20 40 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 185.74 -0.03 42 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 195.76 0.00 44 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 205.57 -0.20 44 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 215.73 -0.04 46 0 330 0
29SEP26 600.00 P 0.00 0.00 0.00 225.65 -0.12 47 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 235.52 -0.24 47 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 245.55 +0.65 49 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 255.51 -0.26 50 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 265.68 -0.09 53 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 275.70 -0.07 54 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 285.53 -0.24 54 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 295.54 -0.23 55 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 305.55 -0.22 56 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 315.51 -0.26 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 325.63 -0.11 60 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.32 -0.10 37 0 2 0
30DEC26 205.00 P 0.00 0.00 0.00 0.43 -0.10 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.54 -0.13 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.70 -0.14 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.87 -0.15 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.07 -0.21 37 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 1.33 -0.22 37 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.59 -0.25 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.94 -0.30 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.33 -0.30 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 2.72 -0.37 37 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.25 -0.40 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.81 -0.40 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.37 -0.47 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.12 -0.50 37 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 5.89 -0.51 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 6.66 -0.53 37 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 7.64 -0.59 37 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 8.93 -0.35 38 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 9.71 -0.61 37 0 20 0
30DEC26 300.00 P 0.00 0.00 0.00 11.21 -0.64 38 0 210 0
30DEC26 310.00 P 0.00 0.00 0.00 13.97 +0.13 38 0 35 0
30DEC26 320.00 P 0.00 0.00 0.00 17.08 +0.31 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 20.39 +0.31 38 0 78 0
30DEC26 340.00 P 0.00 0.00 0.00 24.04 +0.27 38 0 66 0
30DEC26 350.00 P 0.00 0.00 0.00 28.10 +0.29 38 0 829 0
30DEC26 360.00 P 0.00 0.00 0.00 32.58 +0.36 37 0 220 0
30DEC26 370.00 P 0.00 0.00 0.00 37.51 +0.48 37 0 329 0
30DEC26 380.00 P 0.00 0.00 0.00 42.88 +0.81 37 0 92 0
30DEC26 390.00 P 0.00 0.00 0.00 49.67 +2.02 38 0 1,083 0
30DEC26 400.00 P 0.00 0.00 0.00 55.86 +2.58 38 0 937 0
30DEC26 410.00 P 0.00 0.00 0.00 62.37 +2.35 38 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 68.23 +0.10 38 0 151 0
30DEC26 430.00 P 0.00 0.00 0.00 75.46 -0.51 38 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 82.93 +0.26 38 8 316 -8
30DEC26 450.00 P 0.00 0.00 0.00 90.61 +0.04 38 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 98.75 +0.43 38 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 106.63 +0.20 38 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 114.91 +1.68 38 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 123.35 -0.71 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 131.97 -0.53 38 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 140.69 -0.41 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 149.53 -0.67 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 158.50 -0.50 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 167.63 -0.32 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 176.85 -0.90 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 186.14 -0.94 36 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 195.76 -0.83 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 205.82 -0.41 37 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 215.73 -0.24 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 225.65 -0.12 39 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 235.52 -0.24 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 245.55 +0.51 40 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 255.75 -0.02 43 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 265.70 -0.07 44 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 275.70 -0.07 45 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 285.53 -0.24 44 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 295.54 -0.23 45 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 305.70 -0.07 48 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 315.69 -0.08 48 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 325.71 -0.03 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.91 -0.07 37 0 16 0
30MAR27 205.00 P 0.00 0.00 0.00 1.10 -0.09 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.37 -0.09 37 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.64 -0.09 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.94 -0.12 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.34 -0.12 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.73 -0.13 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.27 -0.06 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 3.85 -0.05 37 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 4.43 -0.04 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.02 -0.03 37 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 5.82 -0.02 37 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 6.62 0.00 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 7.43 +0.02 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 8.38 +0.04 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 9.46 +0.07 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 10.53 -0.22 37 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 11.62 +0.12 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 12.95 +0.19 37 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 14.34 -0.21 37 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 15.74 -0.21 37 0 60 0
30MAR27 310.00 P 0.00 0.00 0.00 18.83 -0.01 37 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 22.35 +0.32 37 0 40 0
30MAR27 330.00 P 0.00 0.00 0.00 26.10 +0.68 37 0 40 0
30MAR27 340.00 P 0.00 0.00 0.00 30.10 +0.79 37 0 26 0
30MAR27 350.00 P 0.00 0.00 0.00 34.33 +0.91 37 0 27 0
30MAR27 360.00 P 0.00 0.00 0.00 38.91 +0.91 37 0 1,532 0
30MAR27 370.00 P 0.00 0.00 0.00 43.90 +1.05 37 0 21 0
30MAR27 380.00 P 0.00 0.00 0.00 49.01 +0.84 37 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 54.79 +0.17 37 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 60.90 +0.18 37 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 67.30 -0.32 37 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 74.10 -0.28 37 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 81.07 -0.33 37 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 88.39 -0.01 37 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 95.76 -0.55 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 103.48 -0.57 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 111.30 -0.57 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 119.28 -0.64 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 127.51 -0.55 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 135.70 -0.63 37 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 144.18 -0.72 37 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 152.77 -0.71 37 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 161.54 -0.62 37 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 170.38 -0.71 37 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 179.31 -0.73 37 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 188.31 -0.73 37 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 197.57 +0.02 37 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 206.74 -0.80 36 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 216.16 -0.02 36 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 225.75 -0.65 35 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 235.52 -0.53 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 245.64 -0.03 37 0 0 0
29JUN27 285.00 P 15.50 15.50 15.50 15.39 +0.46 37 1 12 +1
29JUN27 290.00 P 0.00 0.00 0.00 16.80 +0.46 37 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 18.22 +0.46 37 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 19.80 +0.60 37 0 3 0
29JUN27 310.00 P 0.00 0.00 0.00 23.33 +0.62 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 26.75 +0.75 37 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 30.45 +0.82 37 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 34.47 +0.87 36 0 1 0
29JUN27 350.00 P 0.00 0.00 0.00 38.80 +0.90 36 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 43.48 +0.95 36 0 1 0
29JUN27 370.00 P 0.00 0.00 0.00 48.48 +0.99 36 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 53.84 +1.05 36 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 59.50 +1.09 36 0 37 0
29JUN27 400.00 P 0.00 0.00 0.00 65.53 +1.15 36 0 2 0
29JUN27 410.00 P 0.00 0.00 0.00 71.89 +1.19 36 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 78.50 +1.23 36 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 85.29 +1.19 36 8 8 +8
29JUN27 440.00 P 0.00 0.00 0.00 92.41 -0.77 36 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 99.73 -0.79 36 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 107.26 -0.79 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 114.90 -0.78 37 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 122.73 -0.79 36 0 0 0
TOTAL PUT 303 73,003 +91
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$ 2.64
29JUN26 1.80 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.54 -0.06 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.45 -0.06 42 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.35 -0.07 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.27 -0.06 40 0 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.20 -0.06 42 0 0 0
29JUN26 2.60 C 0.14 0.14 0.14 0.14 -0.05 42 3 16 0
29JUN26 2.70 C 0.00 0.00 0.00 0.09 -0.03 41 0 138 0
29JUN26 2.80 C 0.00 0.00 0.00 0.06 -0.03 43 0 659 0
29JUN26 2.90 C 0.00 0.00 0.00 0.04 -0.02 44 0 325 0
29JUN26 3.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 281 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 -0.01 41 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 589 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 86 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 90 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 109 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 112 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 115 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 122 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 129 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 136 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 143 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 155 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 160 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 171 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 176 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 180 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 185 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 189 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.70 -0.06 35 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.65 -0.06 32 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.57 -0.05 46 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.49 -0.05 49 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.41 -0.05 48 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.34 -0.05 48 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.28 -0.04 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.14 -0.03 48 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.11 -0.02 48 0 75 0
30JUL26 3.00 C 0.10 0.10 0.10 0.09 -0.01 50 5 105 +3
30JUL26 3.10 C 0.00 0.00 0.00 0.06 -0.03 47 0 21 0
30JUL26 3.20 C 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
30JUL26 3.30 C 0.00 0.00 0.00 0.04 -0.01 50 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 -0.01 50 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.87 -0.05 55 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.83 -0.05 57 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.79 -0.04 59 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.74 -0.05 55 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.70 -0.05 56 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.62 -0.07 55 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.55 -0.04 56 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.47 -0.05 53 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.41 -0.04 54 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.35 -0.03 53 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.29 -0.04 51 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.21 -0.03 52 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.18 -0.03 53 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.15 -0.03 53 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.10 -0.02 52 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.08 -0.02 52 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.07 -0.01 53 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.05 -0.01 54 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 -0.01 53 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.91 -0.04 63 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.87 -0.04 63 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.83 -0.04 63 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.79 -0.04 62 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.75 -0.04 61 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.67 -0.05 59 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.60 -0.05 58 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.53 -0.05 57 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.47 -0.04 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.42 -0.04 57 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.37 -0.04 57 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.33 -0.03 58 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.29 -0.03 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.25 -0.03 57 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 -0.03 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.20 -0.02 58 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.17 -0.02 57 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.02 58 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 -0.02 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 -0.02 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 -0.01 58 0 32 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 -0.02 56 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.02 57 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
29SEP26 4.00 C 0.04 0.04 0.04 0.05 -0.01 56 10 584 +10
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.01 55 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 53 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29SEP26 5.00 C 0.02 0.02 0.02 0.01 0.00 55 150 231 +150
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 7.00 C 0.01 0.01 0.01 0.01 0.00 78 50 120 +50
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 460 0
30DEC26 1.80 C 0.00 0.00 0.00 0.98 -0.05 62 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.95 -0.05 63 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.91 -0.05 62 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.88 -0.04 62 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.85 -0.04 63 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.79 -0.04 63 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.73 -0.03 63 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.68 -0.03 63 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.63 -0.03 63 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.58 -0.03 63 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.54 -0.03 64 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.50 -0.02 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.02 65 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 -0.02 64 0 4 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 -0.02 64 0 62 0
30DEC26 3.10 C 0.00 0.00 0.00 0.37 -0.02 64 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 -0.01 65 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 -0.01 65 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 -0.01 65 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 0.00 66 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 0.00 66 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 0.00 66 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 -0.01 65 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 -0.01 65 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 0.00 65 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 0.00 66 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.01 65 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 0.00 65 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 0.00 65 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 0.00 65 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 0.00 65 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 0.00 65 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 0.00 64 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 1.05 -0.04 63 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.03 -0.03 65 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.99 -0.04 63 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.95 -0.05 62 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.92 -0.04 62 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.87 -0.04 63 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.81 -0.04 62 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.76 -0.03 62 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.71 -0.04 61 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.67 -0.03 62 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.63 -0.03 62 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.59 -0.03 62 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.55 -0.03 62 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 -0.03 62 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 -0.03 63 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 -0.03 63 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.03 62 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 -0.02 63 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 -0.03 63 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 -0.02 63 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 -0.02 63 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 -0.02 63 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 -0.02 63 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 -0.02 63 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 -0.01 64 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 -0.02 63 0 8 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 -0.01 64 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 -0.01 64 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.01 63 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.01 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.01 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.01 64 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 1.12 -0.05 64 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.08 -0.06 62 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.05 -0.06 62 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.02 -0.06 62 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.99 -0.06 62 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.94 -0.06 62 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.88 -0.04 61 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.84 -0.03 62 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.79 -0.04 61 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.75 -0.04 62 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.71 -0.04 62 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 -0.04 61 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 -0.03 62 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.60 -0.04 61 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 -0.04 61 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.54 -0.04 61 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 -0.03 62 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.49 -0.03 62 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.47 -0.03 62 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 -0.03 62 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.42 -0.03 62 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.40 -0.03 62 0 0 0
TOTAL CALL 218 19,532 +213
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 204 0
29JUN26 2.10 P 0.01 0.01 0.01 0.01 0.00 57 100 0 -100
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.01 42 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 235 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 +0.02 44 0 355 0
29JUN26 2.70 P 0.13 0.15 0.13 0.16 +0.03 46 203 179 -91
29JUN26 2.80 P 0.00 0.00 0.00 0.22 +0.04 44 0 5,565 0
29JUN26 2.90 P 0.00 0.00 0.00 0.30 +0.05 46 0 1,695 0
29JUN26 3.00 P 0.00 0.00 0.00 0.39 +0.05 50 0 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.48 +0.05 52 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.58 +0.06 59 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.68 +0.06 66 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 0.78 +0.06 72 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 0.88 +0.07 78 0 936 0
29JUN26 3.60 P 0.00 0.00 0.00 0.97 +0.06 74 0 983 0
29JUN26 3.70 P 0.00 0.00 0.00 1.07 +0.06 79 0 165 0
29JUN26 3.80 P 0.00 0.00 0.00 1.17 +0.06 83 0 582 0
29JUN26 3.90 P 0.00 0.00 0.00 1.27 +0.06 88 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.37 +0.06 92 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 1.47 +0.06 97 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 1.57 +0.06 101 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.67 +0.06 105 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.77 +0.06 109 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.87 +0.06 113 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.97 +0.06 117 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.07 +0.06 120 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.17 +0.06 124 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.27 +0.06 127 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.37 +0.06 130 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.62 +0.06 138 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.87 +0.07 146 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.12 +0.06 153 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.37 +0.07 160 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.62 +0.07 166 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.87 +0.07 173 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.12 +0.07 179 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.37 +0.07 184 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.62 +0.07 189 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.87 +0.07 195 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.12 +0.07 199 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.37 +0.07 204 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 0.00 51 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 +0.01 52 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.10 +0.01 51 0 640 0
30JUL26 2.50 P 0.00 0.00 0.00 0.14 +0.02 51 0 676 0
30JUL26 2.60 P 0.00 0.00 0.00 0.19 +0.03 52 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.24 +0.03 51 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.30 +0.03 51 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.37 +0.03 51 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.45 +0.04 53 0 350 0
30JUL26 3.10 P 0.00 0.00 0.00 0.53 +0.04 54 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.62 +0.05 56 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.71 +0.05 58 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.80 +0.05 59 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.90 +0.06 63 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.00 +0.06 68 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.10 +0.06 72 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.19 +0.06 71 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.29 +0.05 74 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.39 +0.06 78 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.49 +0.05 81 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.03 +0.01 55 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.07 +0.01 56 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.16 +0.01 55 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.20 +0.01 55 0 40 0
28AUG26 2.60 P 0.00 0.00 0.00 0.25 +0.02 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.31 +0.03 56 0 3 0
28AUG26 2.80 P 0.00 0.00 0.00 0.37 +0.03 56 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.44 +0.03 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.51 +0.03 57 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.59 +0.04 58 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.67 +0.04 58 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.75 +0.04 59 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.84 +0.04 60 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.93 +0.09 61 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.02 +0.05 62 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.12 +0.05 66 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.21 +0.05 66 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.31 +0.05 69 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.41 +0.06 72 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.50 +0.05 71 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.07 +0.01 62 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.08 +0.01 61 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.09 +0.01 61 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.12 +0.01 61 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.15 +0.02 60 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.18 +0.01 59 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.23 +0.02 60 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.27 +0.02 59 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.33 +0.02 61 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.39 +0.03 61 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.45 +0.03 61 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.51 +0.03 61 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.58 +0.03 61 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.65 +0.03 61 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.73 +0.03 62 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.81 +0.04 62 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.89 +0.03 62 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.98 +0.04 64 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.07 +0.05 65 0 788 0
29SEP26 3.70 P 0.00 0.00 0.00 1.16 +0.05 66 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.25 +0.05 67 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.34 +0.05 68 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.41 +0.02 63 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.50 +0.02 62 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.58 0.00 58 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.71 +0.04 70 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.81 +0.04 72 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.91 +0.04 75 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.00 +0.03 73 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.10 +0.03 76 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.20 +0.03 78 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.30 +0.04 80 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.39 +0.02 78 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.64 +0.01 82 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.88 +0.04 82 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.13 -0.01 86 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.37 +0.03 83 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.62 -0.02 87 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.87 -0.01 90 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.12 +0.05 93 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.37 0.00 96 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.62 0.00 99 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.87 +0.06 102 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.12 +0.07 105 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.37 +0.07 107 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 +0.02 68 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 +0.02 67 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 +0.02 68 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 +0.02 66 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.20 +0.02 67 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.24 +0.02 67 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 +0.03 68 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.34 +0.04 68 0 36 0
30DEC26 2.40 P 0.00 0.00 0.00 0.38 +0.03 67 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 +0.04 68 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 +0.04 69 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 +0.05 69 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 +0.04 68 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.69 +0.05 69 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 +0.05 70 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.83 +0.05 70 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.90 +0.05 70 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.98 +0.06 71 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.03 +0.03 67 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.11 +0.03 68 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.18 +0.02 67 0 24 0
30DEC26 3.70 P 0.00 0.00 0.00 1.27 +0.04 68 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.35 +0.03 67 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.44 +0.04 69 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.52 +0.03 68 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.60 +0.02 67 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.70 +0.04 69 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.79 +0.05 70 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.88 +0.04 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.97 +0.04 70 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.07 +0.05 72 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.16 +0.04 72 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.25 +0.04 72 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.35 +0.04 73 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.19 +0.02 66 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.20 +0.01 65 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.22 +0.01 65 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.24 +0.01 65 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.26 +0.01 65 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.30 +0.01 65 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.35 +0.02 65 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.40 +0.02 65 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.46 +0.03 66 0 2 0
30MAR27 2.50 P 0.59 0.59 0.59 0.51 +0.02 66 1 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.57 +0.03 66 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.63 +0.03 66 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.70 +0.03 67 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.76 +0.03 66 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.83 +0.03 67 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.90 +0.03 67 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.97 +0.03 67 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.04 +0.03 66 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.11 +0.03 66 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.19 +0.03 66 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.26 +0.02 66 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.34 +0.02 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.42 +0.02 66 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.50 +0.03 66 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.58 +0.03 65 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.66 +0.02 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.75 +0.03 66 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.84 +0.04 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.93 +0.04 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.01 +0.04 66 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.10 +0.04 66 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.20 +0.04 68 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.23 +0.01 64 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.25 +0.01 64 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.27 +0.01 64 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.30 +0.02 65 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.32 +0.01 65 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.36 +0.01 64 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.41 +0.01 64 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.46 +0.01 64 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.52 +0.02 65 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.58 +0.02 65 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.64 +0.02 65 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.70 +0.02 65 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.77 +0.03 66 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.83 +0.02 65 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 +0.02 65 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 0.97 +0.03 66 0 7 0
29JUN27 3.20 P 0.00 0.00 0.00 1.05 +0.03 67 0 32 0
29JUN27 3.30 P 0.00 0.00 0.00 1.11 +0.02 66 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.18 +0.02 65 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.25 +0.01 65 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.33 +0.02 65 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.40 +0.01 64 0 22 0
TOTAL PUT 304 44,826 -191
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 0.00
29JUN26 52.50 C 0.00 0.00 0.00 14.70 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.21 0.00 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.72 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.29 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.00 -0.03 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.06 -0.03 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.62 -0.04 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.84 -0.03 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.91 -0.03 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.52 -0.03 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.58 -0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.92 -0.01 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.40 0.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.90
29JUN26 4.72 C 0.00 0.00 0.00 4.20 -0.08 113 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.10 -0.08 109 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.86 -0.08 101 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.62 -0.08 93 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.38 -0.09 85 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.15 -0.08 87 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.89 -0.09 70 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.65 -0.09 63 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.41 -0.09 57 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.19 -0.07 64 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.94 -0.07 52 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.68 -0.10 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.45 -0.10 33 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.23 -0.08 37 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.98 -0.09 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.76 -0.09 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.55 -0.08 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.39 -0.06 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.25 -0.05 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.18 -0.06 48 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.92 -0.07 39 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.70 -0.05 42 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.44 -0.08 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.23 -0.05 36 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.97 -0.08 28 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.77 -0.05 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.52 -0.08 26 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.32 -0.08 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.12 -0.08 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.94 -0.08 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.78 -0.06 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.64 -0.05 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.33 -0.04 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 101 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 42 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.25 +0.04 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.40 +0.06 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.57 +0.07 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.77 +0.08 26 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.22 +0.10 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.67 +0.09 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.15 +0.08 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 26 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 0.04 +0.01 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.48 +0.03 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.62 +0.05 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.76 +0.07 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.92 +0.07 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.09 +0.08 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.48 +0.05 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.92 +0.07 29 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.37 +0.07 30 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.81 +0.06 28 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.29 +0.07 32 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.90
29JUN26 5.00 C 0.00 0.00 0.00 3.92 -0.08 103 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.67 -0.08 94 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.41 -0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.17 -0.09 78 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.91 -0.09 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.66 -0.10 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.41 -0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.16 -0.10 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.91 -0.10 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.66 -0.10 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.42 -0.10 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.17 -0.10 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.93 -0.10 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.70 -0.10 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.50 -0.09 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.33 -0.08 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 -0.06 26 0 33 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 -0.05 26 0 51 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 537 0
29JUN26 9.75 C 0.06 0.06 0.03 0.04 -0.01 28 5 122 0
29JUN26 10.00 C 0.03 0.03 0.03 0.02 -0.01 28 15 139 +12
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.43 -0.09 32 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.18 -0.08 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.94 -0.07 32 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.70 -0.07 31 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.46 -0.06 29 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.21 -0.08 25 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.99 -0.10 25 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.79 -0.09 25 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.61 -0.08 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.46 -0.07 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.24 -0.05 26 0 75 0
30JUL26 9.50 C 0.00 0.00 0.00 0.16 -0.04 26 0 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.11 -0.03 26 0 2 0
30JUL26 10.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.46 -0.08 38 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.21 -0.07 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.97 -0.07 32 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.73 -0.08 30 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.49 -0.10 28 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.29 -0.05 30 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.06 -0.10 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.87 -0.09 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.69 -0.10 26 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.55 -0.07 26 0 15 0
28AUG26 9.00 C 0.47 0.47 0.47 0.44 -0.06 27 1 16 +1
28AUG26 9.25 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.26 -0.03 28 0 15 0
28AUG26 9.75 C 0.18 0.18 0.18 0.18 -0.04 27 20 60 +20
28AUG26 10.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.93 -0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.69 -0.10 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.44 -0.11 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.19 -0.11 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.96 -0.10 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.70 -0.11 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.46 -0.08 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.23 -0.05 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.99 -0.05 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.73 -0.09 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.50 -0.09 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.29 -0.09 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.09 -0.08 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 -0.09 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.74 -0.08 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 -0.06 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 -0.06 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 -0.04 28 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.05 27 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.04 27 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.21 -0.09 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.96 -0.10 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.71 -0.10 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.47 -0.07 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.23 -0.07 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.01 -0.06 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.77 -0.08 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.57 -0.07 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.38 -0.07 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.20 -0.07 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.05 -0.06 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 -0.06 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.66 -0.06 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 -0.03 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.49 -0.03 28 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.03 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 -0.01 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 0.00 28 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.50 -0.07 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.28 -0.07 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.07 -0.08 28 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.88 -0.06 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.65 -0.09 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.48 -0.08 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.35 -0.07 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.17 -0.11 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.03 -0.07 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.90 -0.07 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 -0.07 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.71 -0.04 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.62 -0.05 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.46 -0.05 26 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.34 -0.04 26 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.55 -0.07 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.35 -0.09 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.15 -0.07 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.96 -0.07 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.84 -0.02 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.68 -0.08 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.49 -0.12 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.35 -0.07 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.23 -0.06 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.11 -0.06 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.01 -0.05 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.91 -0.05 28 0 0 0
29JUN27 9.50 C 0.74 0.74 0.74 0.82 -0.04 28 2 2 +2
29JUN27 9.75 C 0.00 0.00 0.00 0.73 -0.05 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.53 -0.03 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
TOTAL CALL 43 1,857 +35
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 95 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 60 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 47 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 28 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 26 0 40 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 63 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 +0.03 26 0 155 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 +0.04 26 0 129 0
29JUN26 9.25 P 0.46 0.46 0.46 0.47 +0.07 28 3 553 -3
29JUN26 9.50 P 0.00 0.00 0.00 0.65 +0.07 26 0 546 0
29JUN26 9.75 P 0.00 0.00 0.00 0.87 +0.09 26 0 35 0
29JUN26 10.00 P 0.00 0.00 0.00 1.10 +0.09 0 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.60 +0.10 0 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 2.10 +0.09 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.60 +0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.60 +0.09 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.11 +0.09 74 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.60 +0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.10 +0.08 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.60 +0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.10 +0.09 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.60 +0.09 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.06 0.00 25 0 12 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 +0.02 26 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.17 +0.01 25 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.27 +0.02 25 0 76 0
30JUL26 9.00 P 0.00 0.00 0.00 0.39 +0.03 25 0 90 0
30JUL26 9.25 P 0.00 0.00 0.00 0.55 +0.05 26 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.72 +0.06 25 0 32 0
30JUL26 9.75 P 0.91 0.91 0.91 0.92 +0.07 25 3 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.14 +0.08 26 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.60 +0.09 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.11 +0.07 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.61 +0.07 39 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.11 +0.07 44 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.61 +0.07 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.11 +0.07 54 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.61 +0.07 58 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.11 +0.07 62 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.61 +0.09 66 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.11 +0.07 70 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.61 +0.07 73 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.11 +0.01 28 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.24 +0.02 27 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.45 +0.03 27 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.59 +0.03 27 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.75 +0.04 27 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 0.93 +0.05 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.12 +0.06 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.33 +0.07 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.80 +0.11 30 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.26 +0.07 31 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.73 +0.06 29 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.23 +0.07 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.73 +0.08 38 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.22 +0.08 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.71 +0.09 38 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.20 +0.07 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.70 +0.07 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.01 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 +0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 4 0
29SEP26 8.25 P 0.28 0.28 0.28 0.30 +0.02 27 8 18 +8
29SEP26 8.50 P 0.00 0.00 0.00 0.39 +0.02 26 0 51 0
29SEP26 8.75 P 0.00 0.00 0.00 0.51 +0.03 26 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 +0.04 26 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.82 +0.03 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 0.99 +0.06 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.18 +0.07 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 +0.08 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.83 +0.06 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.28 +0.08 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.75 +0.08 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.24 +0.07 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.73 +0.08 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.22 +0.08 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.71 +0.07 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.20 +0.07 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.70 +0.07 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.19 +0.07 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.69 +0.08 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 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 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 +0.02 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 +0.03 26 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.66 +0.04 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.82 +0.05 27 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.97 +0.08 27 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.13 +0.07 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.31 +0.07 27 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.50 +0.08 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.91 +0.09 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.34 +0.05 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.80 +0.06 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.26 +0.09 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.73 +0.07 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.23 +0.08 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.72 +0.07 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.21 +0.07 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.70 +0.07 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.19 +0.07 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.69 +0.07 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.21 +0.01 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.34 +0.01 26 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 +0.02 26 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 +0.03 26 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 +0.03 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 +0.03 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.90 +0.05 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.05 +0.05 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 +0.04 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.40 +0.05 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.58 +0.08 27 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.98 +0.07 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.40 +0.07 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.84 +0.08 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.29 +0.08 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.76 +0.08 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.24 +0.07 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.72 +0.07 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.21 +0.07 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.70 +0.06 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.19 +0.07 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.69 +0.07 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.43 +0.03 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.62 +0.03 29 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.73 +0.04 29 0 0 0
29JUN27 8.50 P 0.85 0.86 0.85 0.85 +0.04 29 2 3 +2
29JUN27 8.75 P 0.99 0.99 0.99 0.98 +0.05 30 2 2 +2
29JUN27 9.00 P 0.00 0.00 0.00 1.12 +0.05 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.27 +0.05 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.44 +0.06 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.60 +0.06 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.78 +0.07 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.16 +0.07 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.57 +0.08 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.00 +0.09 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.45 +0.09 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.91 +0.09 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.38 +0.08 35 0 0 0
TOTAL PUT 18 2,798 +9
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$ 21.70
29JUN26 15.00 C 0.00 0.00 0.00 6.73 -0.94 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.23 -0.94 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.73 -0.94 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.23 -0.94 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.73 -0.94 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.24 -0.94 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.75 -0.93 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.26 -0.93 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.79 -0.91 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.34 -0.88 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.92 -0.84 34 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 1.17 -0.75 33 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 0.64 -0.61 33 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.33 -0.40 34 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.24 34 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 -0.12 35 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.06 34 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.77 -0.94 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.28 -0.94 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.80 -0.93 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.32 -0.92 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.85 -0.91 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.40 -0.89 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.96 -0.88 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.55 -0.85 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.17 -0.81 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.49 -0.73 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.98 -0.61 31 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.62 -0.46 32 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.37 -0.33 32 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.21 -0.22 32 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 0.11 -0.16 32 0 19 0
30JUL26 27.00 C 0.08 0.09 0.08 0.06 -0.10 32 23 11 -23
30JUL26 28.00 C 0.00 0.00 0.00 0.03 -0.06 32 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 2 0
30JUL26 30.00 C 0.02 0.02 0.02 0.01 -0.01 34 20 17 -20
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.33 -0.93 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.86 -0.92 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.39 -0.91 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.94 -0.89 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.50 -0.88 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.09 -0.84 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.70 -0.81 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.40 -0.71 32 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.71 -0.73 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.20 -0.61 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.82 -0.48 31 0 16 0
28AUG26 24.00 C 0.58 0.58 0.58 0.53 -0.37 30 2 2 +2
28AUG26 25.00 C 0.00 0.00 0.00 0.33 -0.27 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.20 -0.19 30 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.12 -0.13 30 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.07 -0.08 31 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.04 -0.05 31 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.32 -0.93 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.84 -0.92 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.37 -0.91 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.91 -0.90 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.46 -0.88 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.03 -0.85 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.61 -0.84 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.23 -0.79 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.86 -0.76 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.55 -0.69 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.94 -0.65 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.44 -0.55 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.04 -0.45 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.75 -0.35 32 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.53 -0.27 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 -0.21 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 -0.16 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 -0.11 32 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 -0.08 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.06 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.97 -0.88 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.54 -0.86 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.12 -0.85 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.72 -0.82 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.34 -0.80 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.98 -0.77 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.64 -0.74 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.31 -0.71 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.01 -0.68 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.47 -0.60 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.00 -0.54 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.60 -0.47 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.27 -0.40 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.99 -0.35 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.77 -0.29 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.60 -0.23 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.46 -0.20 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.35 -0.16 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.26 -0.13 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 -0.10 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.08 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.06 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.21 -0.86 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.82 -0.83 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.43 -0.82 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.06 -0.80 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.70 -0.78 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.37 -0.75 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.05 -0.72 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.74 -0.70 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.45 -0.66 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.93 -0.60 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.47 -0.55 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.06 -0.50 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.71 -0.44 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.42 -0.38 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.17 -0.34 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.95 -0.30 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.78 -0.25 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.64 -0.22 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.52 -0.17 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.42 -0.16 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.33 -0.14 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.27 -0.11 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 -0.10 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.18 -0.07 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.14 -0.06 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.11 -0.06 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.09 -0.83 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.74 -0.79 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.38 -0.78 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.05 -0.75 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.72 -0.73 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.41 -0.72 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.13 -0.68 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.84 -0.67 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.34 -0.60 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.88 -0.56 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.47 -0.52 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.12 -0.45 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.81 -0.42 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.54 -0.37 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.31 -0.33 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.10 -0.31 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.94 -0.25 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.78 -0.24 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.67 -0.19 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.55 -0.19 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.47 -0.15 31 0 0 0
TOTAL CALL 45 1,128 -41
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.05 34 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 +0.09 34 0 70 0
29JUN26 21.00 P 0.00 0.00 0.00 0.46 +0.22 34 0 89 0
29JUN26 22.00 P 0.00 0.00 0.00 0.94 +0.41 35 0 102 0
29JUN26 23.00 P 0.00 0.00 0.00 1.59 +0.58 34 0 39 0
29JUN26 24.00 P 0.00 0.00 0.00 2.41 +0.72 34 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 3.33 +0.83 34 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 4.30 +0.90 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 5.30 +0.93 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.30 +0.94 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.30 +0.94 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.30 +0.94 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.30 +0.94 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.30 +0.94 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.30 +0.94 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.30 +0.94 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.30 +0.94 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.30 +0.94 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.30 +0.94 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.30 +0.94 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.30 +0.94 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.12 +0.04 32 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.19 +0.07 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.28 +0.10 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.40 +0.15 32 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.75 +0.24 32 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 1.23 +0.40 32 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 1.87 +0.55 33 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 2.58 +0.60 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 3.43 +0.71 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.35 +0.81 32 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.31 +0.87 32 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 6.30 +0.92 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.30 +0.94 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.30 +0.94 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.30 +0.94 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.30 +0.94 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.30 +0.94 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.30 +0.94 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.30 +0.94 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.30 +0.94 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.30 +0.94 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 16.30 +0.94 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.30 +0.94 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.10 +0.04 30 0 20 0
28AUG26 18.00 P 0.00 0.00 0.00 0.15 +0.05 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.22 +0.08 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.32 +0.11 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.44 +0.15 30 0 0 0
28AUG26 20.00 P 0.60 0.60 0.60 0.58 +0.19 30 1 2 -1
28AUG26 21.00 P 0.81 0.90 0.81 0.95 +0.29 30 4 8 +3
28AUG26 22.00 P 0.00 0.00 0.00 1.45 +0.41 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 2.07 +0.53 29 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 2.82 +0.67 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.64 +0.70 30 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 4.51 +0.77 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.43 +0.82 30 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.38 +0.86 30 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.35 +0.89 30 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 8.33 +0.91 30 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 9.31 +0.92 28 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.30 +0.93 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.30 +0.94 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.30 +0.94 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.30 +0.94 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.30 +0.94 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.30 +0.94 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.30 +0.94 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.30 +0.94 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 +0.06 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.21 +0.09 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 +0.10 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 +0.13 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.50 +0.16 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.64 +0.20 31 0 0 0
29SEP26 20.00 P 0.77 0.81 0.77 0.81 +0.25 32 10 0 0
29SEP26 21.00 P 1.08 1.08 1.08 1.21 +0.34 31 2 2 +2
29SEP26 22.00 P 0.00 0.00 0.00 1.72 +0.41 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.33 +0.51 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.05 +0.62 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.83 +0.69 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.66 +0.74 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.55 +0.80 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.46 +0.84 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.41 +0.87 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.37 +0.90 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.34 +0.91 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.32 +0.92 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.30 +0.92 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.30 +0.94 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.30 +0.94 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.30 +0.94 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.30 +0.94 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.30 +0.94 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.30 +0.94 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 +0.06 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 +0.08 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 +0.10 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 +0.12 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.57 +0.15 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.70 +0.18 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.85 +0.20 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.02 +0.24 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.22 +0.27 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.66 +0.34 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.19 +0.42 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.79 +0.49 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.45 +0.55 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.18 +0.61 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.96 +0.67 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.80 +0.73 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.66 +0.76 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.56 +0.80 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.48 +0.84 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.42 +0.86 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.38 +0.88 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.35 +0.90 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.32 +0.91 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.30 +0.92 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.30 +0.94 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.30 +0.94 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.30 +0.94 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.30 +0.94 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 +0.09 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.45 +0.10 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.55 +0.12 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.68 +0.15 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.81 +0.17 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.97 +0.20 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.14 +0.23 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.33 +0.25 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.53 +0.29 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.99 +0.34 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.52 +0.40 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.11 +0.46 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.76 +0.52 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.47 +0.58 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.22 +0.62 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.01 +0.67 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.85 +0.72 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.72 +0.76 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.61 +0.79 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.53 +0.82 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.46 +0.85 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.41 +0.87 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.37 +0.89 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.34 +0.90 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.31 +0.91 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.30 +0.93 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.30 +0.94 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.30 +0.94 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.62 +0.12 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.75 +0.15 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.88 +0.16 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.04 +0.19 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.21 +0.22 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.39 +0.24 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.59 +0.27 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.79 +0.28 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.27 +0.35 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.80 +0.39 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.38 +0.43 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.03 +0.51 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.72 +0.55 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.45 +0.59 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.23 +0.65 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.03 +0.68 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.88 +0.73 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.74 +0.75 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.64 +0.79 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.55 +0.81 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.48 +0.84 31 0 0 0
TOTAL PUT 17 713 +4
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$ 4.18
29JUN26 3.10 C 0.00 0.00 0.00 1.12 -0.06 86 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.02 -0.06 78 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.91 -0.07 65 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.81 -0.07 58 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.71 -0.06 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.61 -0.07 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.51 -0.06 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.41 -0.06 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.32 -0.06 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 -0.06 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 -0.05 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.12 -0.05 28 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 -0.04 28 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 -0.03 28 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.01 30 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.01 29 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 1.12 -0.06 54 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.02 -0.06 49 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.92 -0.06 44 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.82 -0.06 40 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.73 -0.06 39 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.63 -0.06 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.54 -0.06 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.45 -0.07 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.37 -0.06 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.30 -0.06 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.24 -0.06 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.19 -0.04 29 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.11 -0.04 29 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.06 -0.02 29 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.04 -0.02 28 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 -0.01 29 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.13 -0.06 48 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.03 -0.06 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.93 -0.06 40 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.84 -0.05 39 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.74 -0.06 35 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.65 -0.06 33 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.56 -0.06 31 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.48 -0.06 30 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.40 -0.06 29 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.34 -0.05 30 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.28 -0.04 29 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.22 -0.05 28 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.13 -0.06 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.03 -0.06 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.93 -0.06 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.84 -0.06 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.74 -0.06 33 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.65 -0.07 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.57 -0.06 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 -0.06 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 -0.06 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 -0.06 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 -0.05 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 -0.05 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29SEP26 4.70 C 0.10 0.10 0.10 0.08 -0.02 29 4 54 +4
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.02 29 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.14 -0.05 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.04 -0.06 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.94 -0.07 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.85 -0.07 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.76 -0.07 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.67 -0.08 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 -0.07 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 -0.07 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 -0.07 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 -0.06 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.07 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 -0.05 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 -0.05 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.04 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.14 -0.06 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.04 -0.07 33 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.95 -0.08 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.86 -0.08 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.78 -0.07 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.70 -0.08 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.63 -0.08 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.56 -0.08 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.51 -0.07 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 -0.07 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.40 -0.07 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 -0.06 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 -0.05 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.06 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.05 28 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.05 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.14 -0.07 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.04 -0.08 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.95 -0.08 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.87 -0.09 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.80 -0.08 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.73 -0.08 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.69 -0.08 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.63 -0.08 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.58 -0.07 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.52 -0.08 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 -0.07 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.43 -0.08 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.40 -0.06 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 -0.06 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.33 -0.06 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.24 -0.05 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 -0.04 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 - 29 0 0 -
TOTAL CALL 4 1,858 +4
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 29 0 65 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 69 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 +0.02 27 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 +0.04 28 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 +0.04 25 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 +0.05 25 0 50 0
29JUN26 4.50 P 0.27 0.27 0.27 0.33 +0.05 23 20 36 -20
29JUN26 4.60 P 0.00 0.00 0.00 0.43 +0.07 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.52 +0.07 0 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.62 +0.07 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.72 +0.08 0 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.82 +0.09 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.57 +0.09 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.82 +0.09 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.32 +0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.07 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.32 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.57 +0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.82 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.07 +0.09 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 0.00 27 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 32 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 +0.02 26 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.18 +0.03 27 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.24 +0.04 27 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.32 +0.06 30 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.37 +0.04 26 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.45 +0.05 25 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.53 +0.04 23 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.62 +0.05 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.73 +0.07 29 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.82 +0.07 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.07 +0.08 0 0 6 0
30JUL26 5.50 P 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.57 +0.09 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.82 +0.09 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.32 +0.09 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.12 +0.02 27 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.16 +0.03 27 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.21 +0.04 27 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.26 +0.03 26 0 195 0
28AUG26 4.20 P 0.28 0.28 0.28 0.32 +0.04 26 15 225 +15
28AUG26 4.30 P 0.34 0.34 0.34 0.39 +0.06 25 15 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.46 +0.06 24 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.54 +0.07 24 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.62 +0.07 22 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.71 +0.08 21 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.80 +0.08 18 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.89 +0.09 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.45 +0.08 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 +0.02 28 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.03 28 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 +0.03 27 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 +0.04 28 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.30 +0.04 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 +0.04 27 0 10 0
29SEP26 4.30 P 0.41 0.41 0.41 0.43 +0.06 27 15 60 +15
29SEP26 4.40 P 0.00 0.00 0.00 0.50 +0.06 27 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.57 +0.06 25 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.65 +0.07 25 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.73 +0.07 24 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.81 +0.07 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.90 +0.07 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.99 +0.07 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.69 +0.05 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.93 +0.06 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.17 +0.04 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.98 +0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.23 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.48 +0.09 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.73 +0.09 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.98 +0.09 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.22 +0.09 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 +0.01 27 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 +0.02 27 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 +0.03 27 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 +0.04 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 +0.04 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 +0.05 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.63 +0.05 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.70 +0.05 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.78 +0.06 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.86 +0.07 25 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.94 +0.06 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.02 +0.06 22 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.47 +0.06 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.93 +0.04 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.98 +0.09 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.23 +0.09 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.19 +0.01 27 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 +0.02 27 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.27 +0.02 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 +0.02 26 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.36 +0.02 26 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 +0.03 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.60 +0.04 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 +0.05 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 +0.05 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 +0.05 25 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.89 +0.06 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.97 +0.05 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.05 +0.05 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.26 +0.06 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.00 +0.08 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.24 +0.08 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.49 +0.09 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.74 +0.09 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.98 +0.09 0 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.71 +0.03 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.78 +0.03 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.85 +0.04 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.93 +0.04 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.00 +0.04 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.08 +0.01 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.33 +0.06 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.55 - 28 0 0 -
TOTAL PUT 65 2,451 +10
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$ 123.50
29JUN26 80.00 C 0.00 0.00 0.00 43.66 -2.44 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.16 -2.45 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.67 -2.46 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.17 -2.49 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.68 -2.51 41 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 31.20 -2.52 43 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 28.69 -2.38 35 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 26.35 -2.29 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 23.83 -2.89 42 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 21.44 -2.49 42 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 19.11 -2.60 42 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 16.85 -2.29 42 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 14.70 -2.23 42 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 12.67 -2.15 42 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 10.78 -2.05 42 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 9.06 -1.93 42 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 7.50 -1.80 42 0 329 0
29JUN26 122.50 C 0.00 0.00 0.00 6.13 -1.64 42 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 4.95 -1.39 42 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 3.99 -1.26 43 0 885 0
29JUN26 130.00 C 3.37 3.37 3.25 3.14 -1.15 43 19 545 -15
29JUN26 132.50 C 3.70 3.70 3.70 2.44 -1.01 43 2 158 +2
29JUN26 135.00 C 0.00 0.00 0.00 1.86 -0.86 43 0 201 0
29JUN26 137.50 C 1.47 1.47 1.47 1.40 -0.71 43 15 104 0
29JUN26 140.00 C 0.00 0.00 0.00 1.04 -0.58 43 0 146 0
29JUN26 142.50 C 0.00 0.00 0.00 0.76 -0.47 43 0 121 0
29JUN26 145.00 C 0.00 0.00 0.00 0.55 -0.37 43 0 659 0
29JUN26 147.50 C 0.00 0.00 0.00 0.39 -0.29 43 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 0.27 -0.23 42 0 173 0
29JUN26 152.50 C 0.00 0.00 0.00 0.19 -0.17 42 0 161 0
29JUN26 155.00 C 0.00 0.00 0.00 0.13 -0.13 42 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.09 -0.09 43 0 49 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 -0.07 42 0 32 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.05 42 0 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 31.82 -2.49 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.83 -2.23 51 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 27.60 -2.27 50 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.65 -2.89 40 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.76 -2.98 44 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 20.69 -2.21 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 18.72 -2.50 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 16.86 -2.05 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 15.10 -1.97 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 13.45 -1.89 44 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 11.92 -1.80 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 10.41 -1.80 43 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 9.24 -1.58 44 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 8.08 -1.42 44 0 55 0
30JUL26 127.50 C 0.00 0.00 0.00 7.07 -1.30 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 6.14 -1.24 44 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 5.35 -1.08 44 0 6 0
30JUL26 135.00 C 5.14 5.14 5.14 4.58 -1.09 44 15 35 0
30JUL26 137.50 C 4.48 4.48 4.48 3.91 -0.98 44 15 36 -1
30JUL26 140.00 C 0.00 0.00 0.00 3.31 -0.89 44 0 31 0
30JUL26 142.50 C 2.73 2.73 2.73 2.80 -0.79 44 5 42 -5
30JUL26 145.00 C 0.00 0.00 0.00 2.36 -0.70 44 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 1.97 -0.63 44 0 76 0
30JUL26 150.00 C 1.97 1.97 1.88 1.65 -0.55 44 2 48 0
30JUL26 152.50 C 0.00 0.00 0.00 1.37 -0.48 44 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 1.13 -0.42 44 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 0.94 -0.36 44 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 0.77 -0.31 44 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 0.63 -0.27 44 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.52 -0.23 44 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 23.88 -2.87 43 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 22.22 -2.47 44 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 20.42 -2.34 44 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 18.67 -1.92 44 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 17.04 -1.84 44 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 15.50 -1.77 44 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 14.06 -1.68 44 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 12.72 -1.60 44 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 11.49 -1.36 44 0 15 0
28AUG26 125.00 C 0.00 0.00 0.00 10.35 -1.43 44 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 9.32 -1.34 45 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 8.39 -1.26 45 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 7.55 -1.18 45 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 6.76 -1.12 45 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 6.00 -1.03 45 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 5.31 -0.96 45 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 4.69 -0.88 45 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 4.01 -0.93 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 3.53 -0.72 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 3.10 -0.65 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 2.71 -0.60 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 2.37 -0.54 44 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 2.07 -0.48 44 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.80 -0.44 44 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 1.57 -0.39 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.18 -2.89 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.08 -2.59 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.53 -2.80 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.23 -2.60 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.46 -2.85 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.38 -2.69 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.77 -2.87 42 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.82 -2.40 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.09 -2.53 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 25.28 -1.96 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.38 -2.04 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 21.75 -2.56 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 20.11 -2.49 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.48 -2.16 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.02 -1.76 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 15.60 -2.25 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 14.35 -1.58 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 13.23 -1.89 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 12.12 -1.33 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 11.10 -1.27 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 10.09 -1.28 44 0 37 0
29SEP26 132.50 C 9.90 9.90 9.90 9.23 -1.22 44 18 15 -18
29SEP26 135.00 C 0.00 0.00 0.00 8.43 -1.16 45 0 200 0
29SEP26 137.50 C 7.73 7.73 7.73 7.64 -1.15 45 3 500 -3
29SEP26 140.00 C 0.00 0.00 0.00 6.93 -1.04 45 0 407 0
29SEP26 142.50 C 0.00 0.00 0.00 6.04 -1.23 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.47 -1.09 44 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 4.93 -0.83 44 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 4.40 -0.83 44 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 3.98 -0.72 44 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 3.58 -0.65 44 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 3.18 -0.65 44 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 2.85 -0.58 44 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 2.56 -0.51 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.27 -0.51 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.69 -2.41 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.52 -2.41 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.44 -2.39 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.38 -2.39 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.39 -2.35 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.47 -2.35 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.56 -2.74 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.79 -2.30 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.02 -2.55 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.25 -2.52 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.65 -2.39 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.35 -1.94 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.96 -1.83 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.43 -2.41 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.06 -1.95 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.80 -2.24 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.64 -2.12 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.52 -2.02 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.23 -2.05 43 0 4 0
30DEC26 127.50 C 0.00 0.00 0.00 15.38 -1.99 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.46 -1.78 44 0 8 0
30DEC26 132.50 C 0.00 0.00 0.00 13.57 -1.79 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.71 -1.66 44 0 0 0
30DEC26 137.50 C 12.11 12.11 12.11 11.85 -1.67 44 1 2 0
30DEC26 140.00 C 0.00 0.00 0.00 10.99 -1.67 44 0 0 0
30DEC26 142.50 C 11.03 11.03 11.03 10.28 -1.53 44 4 13 0
30DEC26 145.00 C 0.00 0.00 0.00 9.60 -1.43 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.66 -1.71 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.99 -1.70 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 7.48 -1.54 43 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.97 -1.44 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 6.46 -1.43 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.95 -1.20 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.56 -1.09 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.18 -0.98 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.30 -2.34 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.27 -2.34 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.34 -2.28 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.44 -2.29 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.55 -2.29 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.81 -2.22 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.06 -2.23 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.34 -2.21 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.78 -2.13 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.21 -2.73 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.64 -2.71 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.25 -2.25 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.87 -2.17 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.49 -2.51 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.21 -2.09 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.18 -1.84 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.00 -1.93 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.84 -1.79 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.65 -1.88 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.85 -1.63 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.93 -1.93 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.04 -1.83 44 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 16.26 -1.63 44 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 15.36 -1.62 44 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 14.20 -1.96 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.76 -1.37 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 12.99 -1.39 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.33 -1.35 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.67 -1.36 44 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 11.01 -1.37 44 0 1,500 0
30MAR27 155.00 C 0.00 0.00 0.00 10.36 -1.07 44 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 9.80 -1.11 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.29 -1.10 44 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 8.78 -1.06 44 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 8.28 -1.15 44 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 33.83 -2.22 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.46 -2.11 43 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.11 -2.02 43 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.76 -1.83 43 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 28.42 -2.01 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.26 -1.90 43 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.20 -1.73 43 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 25.07 -1.67 43 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 23.99 -1.64 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 22.96 -1.61 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 21.97 -1.58 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 21.03 -1.53 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 20.13 -1.49 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 19.31 -1.44 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 18.45 -1.45 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 17.66 -1.40 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 16.90 -1.39 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 16.19 -1.35 44 0 15 0
29JUN27 147.50 C 0.00 0.00 0.00 15.03 -1.79 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 14.41 -1.60 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 13.79 -1.10 43 0 0 0
TOTAL CALL 99 9,966 -40
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 43 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.25 +0.05 43 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.42 +0.08 43 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.66 +0.12 43 0 546 0
29JUN26 110.00 P 0.00 0.00 0.00 1.02 +0.19 43 0 91 0
29JUN26 112.50 P 1.51 1.51 1.51 1.50 +0.27 43 20 50 +20
29JUN26 115.00 P 1.84 2.11 1.77 2.08 +0.33 42 76 104 +46
29JUN26 117.50 P 2.82 2.82 2.82 2.83 +0.44 42 1 152 0
29JUN26 120.00 P 3.90 3.90 3.90 3.77 +0.57 42 1 114 0
29JUN26 122.50 P 4.85 4.85 4.85 4.92 +0.73 42 80 132 0
29JUN26 125.00 P 5.30 6.28 5.30 6.26 +0.89 43 2 42 0
29JUN26 127.50 P 0.00 0.00 0.00 7.74 +0.98 43 0 62 0
29JUN26 130.00 P 0.00 0.00 0.00 9.36 +1.08 42 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 11.15 +1.43 42 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 13.08 +1.59 42 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 15.15 +1.73 42 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 17.31 +1.86 42 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 19.55 +2.50 42 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 21.85 +2.07 42 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 24.44 +2.37 48 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 26.56 +2.16 40 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 29.06 +1.83 42 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 31.71 +2.16 51 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 34.26 +2.61 56 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 36.64 +2.25 55 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 39.00 +1.91 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 41.50 +2.40 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.35 +0.05 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.49 +0.07 43 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.72 +0.10 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.99 +0.12 44 0 19 0
30JUL26 102.50 P 0.00 0.00 0.00 1.36 +0.20 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.71 +0.23 43 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 2.26 +0.33 44 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 2.86 +0.32 43 0 15 0
30JUL26 112.50 P 0.00 0.00 0.00 3.57 +0.39 43 0 18 0
30JUL26 115.00 P 0.00 0.00 0.00 4.38 +0.43 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 5.34 +0.53 43 0 38 0
30JUL26 120.00 P 0.00 0.00 0.00 6.43 +0.61 43 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 7.60 +0.70 43 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 9.04 +0.84 43 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 10.44 +0.97 43 0 15 0
30JUL26 130.00 P 11.75 11.75 11.75 12.03 +1.06 43 5 20 +5
30JUL26 132.50 P 0.00 0.00 0.00 13.68 +1.07 44 0 69 0
30JUL26 135.00 P 0.00 0.00 0.00 15.47 +0.98 44 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 17.29 +1.44 44 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 19.24 +1.60 44 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 21.23 +2.23 44 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 24.02 +2.47 49 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.14 +3.01 49 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 27.91 +2.47 46 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 30.48 +2.47 49 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 32.77 +2.62 50 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 35.06 +3.21 50 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 37.45 +2.73 51 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 40.04 +2.78 54 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 41.77 +2.34 46 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 2.47 +0.30 44 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 3.05 +0.37 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.62 +0.38 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 4.38 +0.40 44 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 5.23 +0.45 44 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 6.19 +0.53 44 0 17 0
28AUG26 117.50 P 0.00 0.00 0.00 7.25 +0.60 44 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 8.41 +0.68 44 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 9.66 +0.75 44 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 11.03 +0.83 44 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 12.50 +1.05 44 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 14.01 +1.07 44 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 15.63 +1.70 44 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 17.28 +1.78 44 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 19.21 +2.12 45 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 21.12 +2.27 45 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 23.04 +2.37 45 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 24.88 +2.30 45 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.87 +1.19 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 29.62 +3.13 49 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 31.78 +2.90 49 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 33.93 +2.63 49 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 36.15 +2.05 50 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.39 +2.47 50 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 40.72 +2.43 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.39 +0.05 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.53 +0.05 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.73 +0.09 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.95 +0.11 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.23 +0.13 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.57 +0.19 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.96 +0.19 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.44 +0.28 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.95 +0.27 44 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 3.58 +0.37 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 4.22 +0.34 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.89 +0.41 43 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 5.74 +0.44 43 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 6.70 +0.52 43 0 15 0
29SEP26 115.00 P 7.68 7.68 7.68 7.73 +0.57 43 39 69 +39
29SEP26 117.50 P 0.00 0.00 0.00 8.86 +0.64 44 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 10.02 +0.65 43 0 151 0
29SEP26 122.50 P 0.00 0.00 0.00 11.38 +0.77 44 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 12.61 +0.68 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 14.20 +0.99 44 0 42 0
29SEP26 130.00 P 0.00 0.00 0.00 15.79 +1.32 44 0 0 0
29SEP26 132.50 P 16.42 16.42 16.42 17.35 +1.73 44 18 27 0
29SEP26 135.00 P 0.00 0.00 0.00 19.12 +1.77 44 0 275 0
29SEP26 137.50 P 18.80 18.80 18.80 20.12 +1.32 42 3 367 -3
29SEP26 140.00 P 0.00 0.00 0.00 22.71 +1.95 45 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 24.49 +1.69 45 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 26.39 +2.20 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.57 +2.27 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.59 +2.56 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 32.65 +2.36 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 34.81 +2.27 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 36.86 +2.76 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 39.03 +2.38 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 41.22 +1.92 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.73 +2.36 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.30 0.00 43 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.59 0.00 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.98 +0.03 43 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.38 +0.02 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.86 +0.06 43 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.39 +0.05 43 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.96 +0.08 43 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.65 +0.11 43 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 5.34 +0.26 43 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 6.07 +0.12 43 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 7.01 +0.19 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.86 +0.40 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.84 +0.49 43 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 9.89 +0.51 43 0 0 0
30DEC26 115.00 P 10.91 10.98 10.91 11.01 +0.59 43 76 76 +76
30DEC26 117.50 P 0.00 0.00 0.00 12.21 +0.73 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.47 +0.77 43 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 14.81 +0.86 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.20 +0.91 43 0 7 0
30DEC26 127.50 P 0.00 0.00 0.00 17.68 +0.97 43 0 145 0
30DEC26 130.00 P 0.00 0.00 0.00 19.17 +1.04 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.66 +1.24 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.33 +1.10 43 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 24.04 +1.57 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.78 +1.55 43 0 0 0
30DEC26 142.50 P 26.70 26.70 26.70 27.60 +1.63 43 4 20 0
30DEC26 145.00 P 0.00 0.00 0.00 29.44 +1.41 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.33 +1.75 44 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 33.25 +1.19 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 35.20 +2.11 44 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.20 +2.19 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.20 +2.23 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.44 +1.62 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 43.50 +1.53 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.60 +1.54 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.37 +0.07 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.79 -0.01 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.31 +0.08 43 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.86 +0.12 43 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 4.42 +0.18 43 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.13 +0.34 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.84 +0.36 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.57 +0.39 43 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.39 +0.43 43 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.34 +0.52 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.14 +0.45 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.14 +0.54 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.18 +0.53 42 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 12.25 +0.55 42 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.42 +0.66 42 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 14.65 +0.71 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.93 +0.75 42 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 17.31 +0.86 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.70 +0.89 42 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 20.17 +0.93 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.69 +0.98 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.14 +0.90 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.77 +0.96 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.41 +1.45 42 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 28.18 +1.60 43 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 30.03 +1.83 43 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 31.94 +1.73 43 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 33.60 +1.25 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.54 +1.84 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 37.51 +1.47 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.14 +1.26 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.09 +1.22 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.09 +1.22 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.09 +1.52 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.10 +1.52 43 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 10.31 +0.45 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 11.39 +0.59 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 12.37 +0.48 43 0 0 0
29JUN27 110.00 P 12.60 12.60 12.60 13.47 +0.60 43 1 1 +1
29JUN27 112.50 P 0.00 0.00 0.00 14.62 +0.63 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.83 +0.67 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.06 +0.68 43 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 18.41 +0.75 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.78 +0.79 43 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 21.21 +0.83 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.68 +0.87 43 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 24.19 +0.90 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 25.75 +0.93 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.36 +0.98 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 29.04 +1.05 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.72 +1.35 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.41 +1.15 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.10 +1.15 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.82 +1.18 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.67 +1.10 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.52 +1.14 43 0 0 0
TOTAL PUT 326 7,506 +184
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$ 32.42
29JUN26 17.50 C 0.00 0.00 0.00 15.12 -0.23 140 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.62 -0.06 134 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.12 -0.12 129 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 13.55 -0.22 111 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.06 -0.40 108 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 12.49 -0.44 85 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.57 -0.18 96 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 10.64 -0.12 96 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 9.62 -0.12 84 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 8.56 -0.17 68 0 38 0
29JUN26 25.00 C 7.50 7.50 7.50 7.56 -0.20 60 2 29 +2
29JUN26 26.00 C 0.00 0.00 0.00 6.59 -0.20 56 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 5.63 -0.39 51 0 433 0
29JUN26 28.00 C 0.00 0.00 0.00 4.71 -0.23 49 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 3.88 -0.22 48 0 106 0
29JUN26 30.00 C 0.00 0.00 0.00 3.11 -0.22 48 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 2.43 -0.19 47 0 293 0
29JUN26 32.00 C 2.10 2.10 1.82 1.86 -0.17 47 34 429 -11
29JUN26 33.00 C 1.53 1.65 1.34 1.39 -0.17 47 96 1,075 +61
29JUN26 34.00 C 0.98 0.98 0.95 1.02 -0.13 48 6 1,397 -2
29JUN26 35.00 C 0.89 0.91 0.73 0.75 -0.12 49 240 767 +200
29JUN26 36.00 C 0.60 0.60 0.52 0.53 -0.12 49 12 752 -2
29JUN26 37.00 C 0.49 0.49 0.39 0.37 -0.10 49 16 1,162 -15
29JUN26 38.00 C 0.29 0.29 0.29 0.26 -0.07 50 22 1,235 +10
29JUN26 39.00 C 0.25 0.25 0.21 0.17 -0.06 49 7 619 0
29JUN26 40.00 C 0.00 0.00 0.00 0.12 -0.04 50 0 2,757 0
29JUN26 41.00 C 0.13 0.13 0.13 0.08 -0.03 51 15 454 0
29JUN26 42.00 C 0.10 0.10 0.10 0.05 -0.03 50 35 957 +12
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 341 0
29JUN26 44.00 C 0.07 0.07 0.07 0.03 -0.01 53 15 1,060 +15
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 10.66 -0.17 62 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.72 -0.16 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.72 -0.20 54 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.79 -0.20 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.87 -0.23 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.02 -0.36 48 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 5.21 -0.23 47 0 25 0
30JUL26 29.00 C 0.00 0.00 0.00 4.49 -0.21 48 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 3.82 -0.20 47 0 3 0
30JUL26 31.00 C 0.00 0.00 0.00 3.22 -0.16 47 0 264 0
30JUL26 32.00 C 2.90 2.90 2.65 2.70 -0.14 48 16 159 +1
30JUL26 33.00 C 2.42 2.42 2.14 2.24 -0.12 48 83 708 +28
30JUL26 34.00 C 2.01 2.01 2.01 1.85 -0.12 48 15 725 +15
30JUL26 35.00 C 1.72 1.72 1.72 1.52 -0.11 48 15 656 0
30JUL26 36.00 C 1.25 1.25 1.25 1.25 -0.09 49 15 357 +15
30JUL26 37.00 C 0.00 0.00 0.00 1.03 -0.10 49 0 187 0
30JUL26 38.00 C 0.92 0.92 0.87 0.85 -0.07 50 17 115 0
30JUL26 39.00 C 0.00 0.00 0.00 0.69 -0.05 50 0 190 0
30JUL26 40.00 C 0.58 0.58 0.58 0.56 -0.04 50 3 263 -3
30JUL26 41.00 C 0.00 0.00 0.00 0.46 -0.02 51 0 195 0
30JUL26 42.00 C 0.00 0.00 0.00 0.37 -0.02 51 0 203 0
30JUL26 43.00 C 0.00 0.00 0.00 0.30 -0.01 52 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.24 -0.01 52 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.20 0.00 52 0 134 0
30JUL26 46.00 C 0.00 0.00 0.00 0.16 0.00 53 0 206 0
28AUG26 23.00 C 0.00 0.00 0.00 9.82 -0.24 51 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 8.96 -0.19 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.07 -0.21 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.24 -0.21 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.45 -0.28 49 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 5.68 -0.30 48 0 166 0
28AUG26 29.00 C 0.00 0.00 0.00 5.02 -0.27 48 0 88 0
28AUG26 30.00 C 0.00 0.00 0.00 4.41 -0.39 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.85 -0.18 48 0 137 0
28AUG26 32.00 C 3.30 3.30 3.30 3.37 -0.13 49 15 281 0
28AUG26 33.00 C 2.99 2.99 2.99 2.92 -0.10 49 15 474 0
28AUG26 34.00 C 2.55 2.55 2.55 2.54 -0.10 49 15 313 +15
28AUG26 35.00 C 2.29 2.29 2.17 2.20 -0.09 50 31 142 -9
28AUG26 36.00 C 0.00 0.00 0.00 1.90 -0.09 50 0 235 0
28AUG26 37.00 C 0.00 0.00 0.00 1.64 -0.09 50 0 130 0
28AUG26 38.00 C 0.00 0.00 0.00 1.42 -0.09 51 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 1.24 -0.06 51 0 128 0
28AUG26 40.00 C 0.00 0.00 0.00 1.10 -0.01 52 0 249 0
28AUG26 41.00 C 0.00 0.00 0.00 0.93 -0.02 52 0 228 0
28AUG26 42.00 C 0.00 0.00 0.00 0.82 0.00 53 0 282 0
28AUG26 43.00 C 0.00 0.00 0.00 0.71 +0.01 53 0 165 0
28AUG26 44.00 C 0.66 0.66 0.66 0.61 +0.01 54 1 205 -1
29SEP26 22.00 C 0.00 0.00 0.00 10.92 -0.27 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.11 -0.29 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.25 -0.30 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.39 -0.22 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.62 -0.24 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.87 -0.18 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.16 -0.28 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.52 -0.39 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 4.94 -0.33 49 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 4.40 -0.18 49 0 274 0
29SEP26 32.00 C 3.91 3.91 3.91 3.94 -0.14 49 15 82 +11
29SEP26 33.00 C 0.00 0.00 0.00 3.51 -0.11 49 0 1,028 0
29SEP26 34.00 C 3.05 3.10 3.05 3.12 -0.10 50 30 803 0
29SEP26 35.00 C 2.75 2.75 2.75 2.78 -0.07 50 15 771 0
29SEP26 36.00 C 2.40 2.40 2.40 2.47 -0.06 50 15 1,600 +15
29SEP26 37.00 C 0.00 0.00 0.00 2.19 -0.06 50 0 856 0
29SEP26 38.00 C 2.00 2.00 1.94 1.95 -0.08 51 12 749 0
29SEP26 39.00 C 0.00 0.00 0.00 1.73 -0.06 51 0 1,505 0
29SEP26 40.00 C 1.52 1.52 1.52 1.52 -0.06 51 5 1,924 +5
29SEP26 41.00 C 0.00 0.00 0.00 1.38 -0.01 52 0 424 0
29SEP26 42.00 C 1.30 1.30 1.30 1.23 +0.01 52 8 212 0
29SEP26 43.00 C 0.00 0.00 0.00 1.10 +0.03 53 0 213 0
29SEP26 44.00 C 0.99 0.99 0.99 0.98 +0.04 53 1 81 -1
29SEP26 45.00 C 0.00 0.00 0.00 0.87 +0.04 53 0 2,727 0
29SEP26 46.00 C 0.00 0.00 0.00 0.78 +0.06 54 0 69 0
29SEP26 47.00 C 0.00 0.00 0.00 0.69 +0.05 54 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 0.63 +0.07 54 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.56 +0.07 54 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.51 +0.08 55 0 1,747 0
29SEP26 52.50 C 0.00 0.00 0.00 0.40 +0.09 56 0 267 0
30DEC26 22.00 C 0.00 0.00 0.00 11.65 -0.37 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.86 -0.30 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.08 -0.31 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.35 -0.30 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.65 -0.40 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.00 -0.37 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.39 -0.18 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.75 -0.24 49 0 97 0
30DEC26 30.00 C 0.00 0.00 0.00 6.26 -0.10 50 0 236 0
30DEC26 31.00 C 0.00 0.00 0.00 5.72 -0.19 49 0 370 0
30DEC26 32.00 C 5.32 5.32 5.32 5.26 -0.18 49 15 279 +15
30DEC26 33.00 C 0.00 0.00 0.00 4.89 -0.14 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.49 -0.14 50 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 4.14 -0.12 50 0 2,073 0
30DEC26 36.00 C 0.00 0.00 0.00 3.68 -0.25 49 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 3.50 -0.12 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.20 -0.14 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 2.93 -0.16 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 2.67 -0.18 50 0 96 0
30DEC26 41.00 C 0.00 0.00 0.00 2.44 -0.20 50 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 2.23 -0.21 50 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.03 -0.23 50 0 643 0
30DEC26 44.00 C 1.99 1.99 1.99 1.85 -0.23 50 2 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.64 -0.28 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.50 -0.27 50 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 1.41 -0.22 50 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.24 -0.26 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.17 -0.22 50 0 46 0
30DEC26 50.00 C 0.00 0.00 0.00 1.06 -0.22 50 0 79 0
30DEC26 52.50 C 1.14 1.14 1.14 0.84 -0.21 50 9 118 0
30MAR27 22.00 C 0.00 0.00 0.00 12.28 -0.37 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.53 -0.31 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.82 -0.25 51 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 10.15 -0.25 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.50 -0.39 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.90 -0.36 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.33 -0.17 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.79 -0.17 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.28 -0.16 50 0 20 0
30MAR27 31.00 C 6.99 6.99 6.80 6.80 -0.10 50 30 76 +30
30MAR27 32.00 C 6.54 6.54 6.36 6.35 -0.10 50 30 123 +30
30MAR27 33.00 C 5.94 5.94 5.94 5.90 -0.13 50 15 53 +15
30MAR27 34.00 C 0.00 0.00 0.00 5.56 -0.13 50 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.17 -0.15 50 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 4.86 +0.13 50 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 4.53 +0.13 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.24 -0.10 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 4.00 -0.03 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.74 0.00 51 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 3.49 +0.02 51 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.26 +0.04 51 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 3.05 +0.06 51 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.85 +0.08 51 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.57 +0.01 50 0 5 0
30MAR27 46.00 C 0.00 0.00 0.00 2.41 +0.04 50 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 2.28 +0.09 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.15 +0.12 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.02 +0.15 51 0 74 0
29JUN27 23.00 C 0.00 0.00 0.00 12.16 -0.33 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.49 -0.34 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.85 -0.22 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.23 -0.29 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.67 -0.08 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.12 -0.17 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.61 -0.17 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.12 -0.16 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.66 -0.16 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.23 -0.15 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.77 -0.20 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.44 -0.15 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.09 -0.13 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.75 -0.13 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.43 -0.14 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.14 -0.15 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.84 -0.15 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.65 -0.11 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.47 +0.19 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.31 +0.05 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 4.15 +0.24 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 4.01 +0.17 53 0 0 0
TOTAL CALL 943 51,085 +451
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 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 0.02 +0.01 53 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 +0.02 50 0 523 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 +0.03 50 0 889 0
29JUN26 28.00 P 0.24 0.24 0.24 0.25 +0.04 49 4 887 +4
29JUN26 29.00 P 0.38 0.39 0.38 0.39 +0.01 48 6 1,832 +6
29JUN26 30.00 P 0.57 0.62 0.57 0.61 0.00 47 9 3,288 -4
29JUN26 31.00 P 0.91 0.95 0.85 0.92 -0.01 46 55 1,222 +17
29JUN26 32.00 P 1.28 1.38 1.21 1.35 +0.02 46 133 1,625 -5
29JUN26 33.00 P 0.00 0.00 0.00 1.88 +0.02 46 0 1,117 0
29JUN26 34.00 P 2.28 2.28 2.28 2.53 +0.09 47 5 2,208 0
29JUN26 35.00 P 3.31 3.31 3.31 3.25 +0.11 48 3 421 -3
29JUN26 36.00 P 0.00 0.00 0.00 4.04 +0.14 48 0 377 0
29JUN26 37.00 P 0.00 0.00 0.00 4.89 +0.17 49 0 691 0
29JUN26 38.00 P 0.00 0.00 0.00 5.77 +0.18 49 0 642 0
29JUN26 39.00 P 0.00 0.00 0.00 6.73 +0.28 52 0 268 0
29JUN26 40.00 P 0.00 0.00 0.00 7.74 +0.33 58 0 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 8.63 +0.16 52 0 163 0
29JUN26 42.00 P 0.00 0.00 0.00 9.60 +0.17 51 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.59 +0.19 53 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.58 +0.21 0 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 12.58 +0.21 0 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.58 +0.21 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.58 +0.23 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.58 +0.26 0 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.58 +0.23 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.58 +0.26 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.08 +0.26 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 145 0
30JUL26 23.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 72 0
30JUL26 24.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
30JUL26 25.00 P 0.23 0.23 0.23 0.20 +0.02 48 5 250 +5
30JUL26 26.00 P 0.37 0.37 0.37 0.32 +0.03 48 20 135 +20
30JUL26 27.00 P 0.49 0.49 0.49 0.48 +0.04 48 7 98 0
30JUL26 28.00 P 0.70 0.70 0.70 0.68 +0.03 48 4 196 0
30JUL26 29.00 P 0.00 0.00 0.00 0.93 +0.01 47 0 191 0
30JUL26 30.00 P 1.22 1.28 1.15 1.27 +0.03 47 22 378 +8
30JUL26 31.00 P 1.58 1.58 1.58 1.65 +0.03 47 26 556 +26
30JUL26 32.00 P 2.05 2.05 2.05 2.11 +0.04 47 5 785 0
30JUL26 33.00 P 0.00 0.00 0.00 2.65 +0.04 47 0 739 0
30JUL26 34.00 P 3.03 3.03 3.03 3.26 +0.07 47 8 596 0
30JUL26 35.00 P 3.70 3.70 3.70 3.95 +0.13 48 15 476 +15
30JUL26 36.00 P 0.00 0.00 0.00 4.69 +0.16 48 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 5.47 +0.26 49 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 6.32 +0.32 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.17 +0.17 51 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.98 +0.11 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.90 +0.14 50 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 9.82 +0.16 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.75 +0.16 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.64 +0.13 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.58 +0.12 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.58 +0.15 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.18 -0.05 47 0 15 0
28AUG26 24.00 P 0.00 0.00 0.00 0.29 -0.05 48 0 133 0
28AUG26 25.00 P 0.00 0.00 0.00 0.43 -0.04 48 0 65 0
28AUG26 26.00 P 0.00 0.00 0.00 0.61 -0.02 48 0 86 0
28AUG26 27.00 P 0.84 0.86 0.84 0.83 -0.01 48 10 160 +5
28AUG26 28.00 P 0.00 0.00 0.00 1.11 +0.03 49 0 201 0
28AUG26 29.00 P 0.00 0.00 0.00 1.42 +0.03 48 0 92 0
28AUG26 30.00 P 1.70 1.70 1.70 1.79 +0.03 48 1 55 0
28AUG26 31.00 P 2.23 2.23 2.19 2.19 -0.01 48 27 127 +8
28AUG26 32.00 P 0.00 0.00 0.00 2.72 +0.04 48 0 292 0
28AUG26 33.00 P 3.24 3.24 3.24 3.24 +0.02 48 4 585 0
28AUG26 34.00 P 3.80 3.80 3.80 3.86 +0.07 49 10 299 0
28AUG26 35.00 P 0.00 0.00 0.00 4.51 +0.07 49 0 150 0
28AUG26 36.00 P 0.00 0.00 0.00 5.27 +0.22 50 0 185 0
28AUG26 37.00 P 0.00 0.00 0.00 5.96 +0.06 49 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 6.74 +0.09 50 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 7.54 +0.09 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.38 +0.10 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.26 +0.21 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.10 +0.10 50 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 11.07 +0.18 53 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 11.97 +0.20 53 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.06 48 0 122 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.06 48 0 44 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.05 48 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 -0.02 49 0 97 0
29SEP26 26.00 P 0.00 0.00 0.00 0.92 -0.01 49 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.20 +0.02 49 0 261 0
29SEP26 28.00 P 0.00 0.00 0.00 1.50 +0.02 48 0 207 0
29SEP26 29.00 P 0.00 0.00 0.00 1.85 +0.04 49 0 353 0
29SEP26 30.00 P 0.00 0.00 0.00 2.25 +0.02 48 0 822 0
29SEP26 31.00 P 0.00 0.00 0.00 2.70 +0.02 48 0 1,587 0
29SEP26 32.00 P 3.10 3.16 3.10 3.20 +0.04 48 30 378 +5
29SEP26 33.00 P 0.00 0.00 0.00 3.73 +0.01 48 0 2,280 0
29SEP26 34.00 P 0.00 0.00 0.00 4.34 +0.05 48 0 843 0
29SEP26 35.00 P 0.00 0.00 0.00 5.00 +0.06 49 0 1,632 0
29SEP26 36.00 P 0.00 0.00 0.00 5.70 +0.07 49 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 6.50 +0.19 51 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 7.22 +0.11 50 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 8.01 +0.13 51 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.85 +0.40 52 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.64 +0.13 51 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.49 +0.14 52 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 11.35 +0.36 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.21 +0.31 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.12 +0.25 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 14.02 +0.25 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.92 +0.25 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.86 +0.32 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.79 +0.27 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.72 +0.25 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.17 +0.22 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 -0.01 49 0 101 0
30DEC26 23.00 P 0.98 0.98 0.98 0.92 -0.01 49 4 84 +4
30DEC26 24.00 P 0.00 0.00 0.00 1.15 -0.01 49 0 24 0
30DEC26 25.00 P 0.00 0.00 0.00 1.45 0.00 49 0 141 0
30DEC26 26.00 P 1.73 1.73 1.73 1.75 +0.02 49 4 62 +4
30DEC26 27.00 P 0.00 0.00 0.00 2.06 -0.01 49 0 69 0
30DEC26 28.00 P 0.00 0.00 0.00 2.45 +0.02 49 0 57 0
30DEC26 29.00 P 0.00 0.00 0.00 2.86 +0.02 49 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 3.32 +0.04 49 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.79 +0.03 49 0 185 0
30DEC26 32.00 P 4.23 4.23 4.23 4.33 +0.04 49 4 490 0
30DEC26 33.00 P 4.87 4.91 4.87 4.88 +0.04 49 250 4,124 +250
30DEC26 34.00 P 0.00 0.00 0.00 5.39 -0.05 48 0 344 0
30DEC26 35.00 P 0.00 0.00 0.00 6.13 +0.06 49 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 6.79 +0.05 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.48 +0.05 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.25 +0.18 50 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 9.00 +0.10 50 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.76 +0.10 51 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 10.54 +0.10 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.33 +0.09 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.14 +0.31 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.96 +0.10 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.80 +0.33 51 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.66 +0.33 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.52 +0.34 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.41 +0.36 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.29 +0.04 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.20 +0.24 51 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 20.48 +0.25 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.24 +0.06 51 0 13 0
30MAR27 23.00 P 1.43 1.43 1.43 1.48 +0.05 50 30 34 +22
30MAR27 24.00 P 0.00 0.00 0.00 1.75 +0.02 50 0 0 0
30MAR27 25.00 P 2.06 2.06 2.06 2.05 0.00 49 15 81 +15
30MAR27 26.00 P 2.39 2.39 2.39 2.37 0.00 49 25 69 +25
30MAR27 27.00 P 2.79 2.79 2.79 2.72 -0.01 49 30 32 +27
30MAR27 28.00 P 0.00 0.00 0.00 3.16 +0.03 49 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.60 +0.02 49 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.07 0.00 49 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 4.57 +0.04 48 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 5.11 +0.03 49 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 5.69 +0.03 49 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 6.27 +0.04 48 0 101 0
30MAR27 35.00 P 0.00 0.00 0.00 6.90 +0.05 49 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 7.56 +0.05 49 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 8.24 +0.05 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.97 -0.02 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.69 -0.01 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.42 -0.03 49 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 11.20 +0.01 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.03 +0.02 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.78 +0.01 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.58 +0.29 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.41 +0.30 50 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.27 +0.35 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.08 +0.31 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.93 +0.32 50 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.80 +0.20 50 0 0 0
29JUN27 23.00 P 1.90 1.90 1.90 1.99 +0.16 51 4 5 +4
29JUN27 24.00 P 0.00 0.00 0.00 2.30 +0.11 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.63 +0.12 50 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 2.97 +0.07 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.35 +0.16 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.76 +0.03 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.16 -0.03 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.64 -0.02 48 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 5.09 -0.09 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.73 +0.14 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.09 -0.20 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.90 +0.04 48 0 20 0
29JUN27 35.00 P 0.00 0.00 0.00 7.57 +0.08 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.22 +0.07 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.86 +0.04 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.57 +0.06 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.30 +0.07 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.05 +0.09 49 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.84 +0.21 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.64 +0.24 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.45 +0.27 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.26 +0.30 51 0 0 0
TOTAL PUT 775 55,622 +458
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.81
29JUN26 3.80 C 0.000 0.000 0.000 2.043 -0.005 99 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.945 -0.003 95 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.844 -0.004 89 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.745 -0.003 85 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.628 -0.020 66 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.528 -0.021 61 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.428 -0.021 57 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.346 -0.003 66 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.228 -0.021 49 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.129 -0.020 46 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.043 -0.007 51 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.929 -0.021 38 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.845 -0.005 43 0 6 0
29JUN26 5.25 C 0.000 0.000 0.000 0.582 -0.022 26 0 4 0
29JUN26 5.50 C 0.000 0.000 0.000 0.352 -0.013 22 0 103 0
29JUN26 5.75 C 0.000 0.000 0.000 0.170 -0.013 21 0 602 0
29JUN26 6.00 C 0.000 0.000 0.000 0.063 -0.011 21 0 388 0
29JUN26 6.25 C 0.024 0.026 0.023 0.017 -0.005 21 66 535 -20
29JUN26 6.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 162 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 53 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.844 -0.014 55 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.745 -0.013 52 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.637 -0.022 43 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.559 0.000 52 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.437 -0.022 37 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.346 -0.014 40 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.239 -0.022 33 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.147 -0.015 34 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.055 -0.008 34 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.958 -0.007 32 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.862 +0.012 30 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.626 +0.009 25 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.412 -0.010 23 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.248 -0.011 22 0 210 0
30JUL26 6.00 C 0.000 0.000 0.000 0.135 -0.014 22 0 395 0
30JUL26 6.25 C 0.000 0.000 0.000 0.065 -0.008 22 0 718 0
30JUL26 6.50 C 0.000 0.000 0.000 0.028 -0.004 22 0 14 0
30JUL26 6.75 C 0.000 0.000 0.000 0.011 -0.002 22 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.002 0.000 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 27 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.760 +0.002 45 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.657 -0.002 41 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.569 +0.010 42 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.470 +0.011 40 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.358 -0.002 33 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.275 +0.014 36 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.178 +0.016 34 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.068 +0.005 29 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.973 +0.008 27 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.885 +0.015 27 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.655 -0.016 24 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.465 -0.010 23 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.310 -0.011 23 0 40 0
28AUG26 6.00 C 0.000 0.000 0.000 0.196 -0.009 23 0 140 0
28AUG26 6.25 C 0.000 0.000 0.000 0.114 -0.013 23 0 30 0
28AUG26 6.50 C 0.000 0.000 0.000 0.062 -0.010 23 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.032 -0.006 22 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.016 -0.003 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.002 0.000 24 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.066 +0.016 45 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.964 +0.015 41 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.865 +0.007 39 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.762 +0.004 35 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.666 +0.007 34 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.569 +0.010 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.470 +0.011 31 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.372 +0.012 29 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.275 +0.009 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.181 +0.013 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.085 +0.011 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.994 +0.011 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.903 +0.006 24 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.697 0.000 24 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.520 -0.011 24 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.370 -0.011 23 0 612 0
29SEP26 6.00 C 0.000 0.000 0.000 0.254 -0.009 23 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.167 -0.012 23 0 548 0
29SEP26 6.50 C 0.000 0.000 0.000 0.105 -0.011 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.063 -0.008 23 0 144 0
29SEP26 7.00 C 0.000 0.000 0.000 0.037 -0.005 23 0 87 0
29SEP26 7.25 C 0.000 0.000 0.000 0.021 -0.003 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.011 -0.003 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.006 -0.002 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.995 +0.014 37 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.898 +0.001 35 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.799 +0.011 33 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.717 +0.025 35 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.610 +0.017 31 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.516 +0.018 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.422 +0.017 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.323 +0.010 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.237 +0.014 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.149 +0.012 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.064 +0.011 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.982 +0.013 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.784 -0.030 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.616 -0.017 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.470 -0.015 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.352 -0.013 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.257 -0.014 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.183 -0.012 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.128 -0.009 23 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.088 -0.007 23 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.059 -0.006 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.040 -0.003 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.026 -0.003 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.017 -0.002 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.011 -0.001 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.998 +0.017 33 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.898 +0.001 31 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.809 +0.019 31 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.724 +0.027 32 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.616 +0.013 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.537 +0.024 30 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.429 +0.007 27 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.346 +0.009 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.259 +0.007 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.176 +0.007 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.094 +0.004 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.014 -0.012 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.830 -0.016 24 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.669 -0.019 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.532 -0.023 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.417 -0.021 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.323 -0.018 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.247 -0.015 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.186 -0.013 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.139 -0.012 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.104 -0.010 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.077 -0.007 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.056 -0.006 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.040 -0.005 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.029 -0.004 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.021 -0.003 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.015 -0.002 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.010 -0.002 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.008 -0.001 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.818 +0.016 29 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.727 +0.016 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.639 +0.017 28 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.551 +0.016 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.463 +0.013 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.381 +0.014 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.297 +0.010 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.218 +0.005 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.139 +0.004 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.066 -0.016 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.896 -0.017 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.745 -0.004 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.615 -0.009 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.502 -0.013 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.406 -0.012 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.328 -0.015 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.263 -0.013 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.208 -0.011 23 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.163 -0.010 23 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.129 -0.008 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.101 -0.006 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.077 -0.006 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.060 -0.005 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.046 -0.003 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.035 -0.003 23 0 0 0
TOTAL CALL 66 7,170 -20
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 62 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 55 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 0.008 0.008 0.008 0.004 0.000 21 10 650 0
29JUN26 5.50 P 0.025 0.025 0.024 0.025 +0.002 21 40 1,067 +20
29JUN26 5.75 P 0.000 0.000 0.000 0.094 +0.004 20 0 605 0
29JUN26 6.00 P 0.000 0.000 0.000 0.240 +0.010 21 0 480 0
29JUN26 6.25 P 0.000 0.000 0.000 0.450 +0.015 21 0 66 0
29JUN26 6.50 P 0.000 0.000 0.000 0.690 +0.010 0 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.940 +0.003 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.190 -0.001 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.440 -0.005 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.690 -0.003 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.940 -0.003 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.190 -0.002 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.440 -0.003 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.690 -0.003 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.940 -0.002 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.190 -0.003 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.440 -0.003 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30JUL26 4.70 P 0.000 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 0.000 0.000 0.000 0.007 0.000 22 0 22 0
30JUL26 5.25 P 0.026 0.026 0.026 0.026 +0.002 22 30 326 0
30JUL26 5.50 P 0.000 0.000 0.000 0.070 +0.002 21 0 242 0
30JUL26 5.75 P 0.156 0.156 0.156 0.157 +0.003 21 1 131 -1
30JUL26 6.00 P 0.000 0.000 0.000 0.295 +0.005 21 0 121 0
30JUL26 6.25 P 0.000 0.000 0.000 0.481 +0.007 21 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.701 +0.007 22 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.940 +0.002 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.190 -0.001 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.440 -0.005 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.690 -0.003 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.940 -0.003 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.190 -0.003 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.440 -0.003 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.690 -0.003 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.940 -0.002 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.190 -0.003 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.440 -0.003 0 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 24 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 22 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 22 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.021 0.000 22 0 59 0
28AUG26 5.25 P 0.000 0.000 0.000 0.053 +0.001 22 0 86 0
28AUG26 5.50 P 0.107 0.107 0.107 0.111 -0.002 22 1 5 +1
28AUG26 5.75 P 0.000 0.000 0.000 0.205 +0.002 22 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.341 +0.004 22 0 327 0
28AUG26 6.25 P 0.000 0.000 0.000 0.516 +0.006 22 0 30 0
28AUG26 6.50 P 0.000 0.000 0.000 0.708 -0.013 20 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.948 -0.002 22 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.190 -0.001 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.440 -0.005 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.690 -0.003 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.940 -0.003 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.190 -0.003 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.440 -0.003 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.690 -0.003 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.940 -0.002 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.190 -0.003 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.440 -0.003 0 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 25 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 0.001 -0.001 22 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 23 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.006 0.000 23 0 84 0
29SEP26 4.60 P 0.000 0.000 0.000 0.010 +0.001 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 0.021 +0.001 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.030 +0.001 23 0 947 0
29SEP26 5.00 P 0.000 0.000 0.000 0.042 +0.001 23 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.085 +0.003 23 0 303 0
29SEP26 5.50 P 0.000 0.000 0.000 0.152 +0.003 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.250 +0.002 22 0 210 0
29SEP26 6.00 P 0.000 0.000 0.000 0.385 +0.004 23 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.553 +0.007 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.755 +0.005 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.964 -0.004 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.193 -0.010 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.440 -0.007 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.690 -0.003 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.940 -0.003 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.190 -0.003 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.440 -0.003 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.690 -0.003 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.940 -0.002 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.190 -0.003 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.440 -0.003 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 +0.001 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.007 +0.001 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.010 +0.001 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.014 +0.001 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.019 +0.001 23 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.026 +0.001 23 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.035 +0.001 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.046 +0.002 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.058 +0.003 23 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.072 -0.001 23 0 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.090 +0.001 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.112 +0.003 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.180 +0.004 23 0 55 0
30DEC26 5.50 P 0.000 0.000 0.000 0.272 +0.010 23 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.388 +0.003 22 0 10 0
30DEC26 6.00 P 0.000 0.000 0.000 0.527 +0.006 22 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.690 +0.007 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.869 -0.009 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.063 -0.015 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.281 -0.008 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.487 -0.027 17 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.725 -0.012 15 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.957 -0.014 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.193 -0.011 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.470 +0.027 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.713 +0.020 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.958 +0.016 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.203 +0.010 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.448 +0.005 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.012 0.000 23 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.016 0.000 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.021 0.000 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 0.000 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.046 +0.001 23 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.058 +0.001 23 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.072 +0.002 23 0 1 0
30MAR27 4.70 P 0.088 0.088 0.088 0.089 +0.001 23 1 2 +1
30MAR27 4.80 P 0.000 0.000 0.000 0.108 +0.001 23 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.131 +0.002 23 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.155 +0.003 23 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.232 +0.005 22 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.329 +0.006 22 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.447 +0.006 22 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.585 +0.009 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.741 +0.007 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.919 +0.007 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.112 +0.008 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.314 -0.010 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.522 -0.014 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.748 -0.011 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.980 -0.008 18 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.210 -0.010 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.470 +0.010 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.719 +0.026 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.962 +0.020 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.205 +0.010 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.450 +0.005 23 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.040 +0.002 23 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.049 +0.001 23 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.060 0.000 23 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.072 0.000 23 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.087 +0.001 23 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.105 +0.002 23 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.125 +0.004 23 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.148 +0.004 23 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.172 +0.004 23 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.201 +0.005 23 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.284 +0.007 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.385 +0.009 23 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.503 +0.009 22 0 2 0
29JUN27 6.00 P 0.000 0.000 0.000 0.639 +0.004 22 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.791 +0.001 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.961 -0.004 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.143 -0.004 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.344 -0.008 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.549 -0.014 20 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.766 -0.016 20 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.990 -0.016 19 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.221 -0.014 17 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.470 +0.004 19 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.730 +0.028 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.970 +0.028 23 0 0 0
TOTAL PUT 83 13,061 +21
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 ($0.001) CLOSING PRICE HK$ 5.25
29JUN26 3.00 C 0.000 0.000 0.000 2.250 -0.026 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.151 -0.025 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.052 -0.024 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.953 -0.024 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.851 -0.026 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.751 -0.026 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.653 -0.017 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.553 -0.018 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.452 -0.026 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.352 -0.018 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.270 -0.015 60 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.153 -0.025 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.055 -0.023 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.954 -0.016 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.873 +0.003 44 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.753 -0.026 0 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.673 -0.011 34 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.560 -0.012 18 0 5,794 0
29JUN26 4.80 C 0.000 0.000 0.000 0.461 -0.011 17 0 1,865 0
29JUN26 4.90 C 0.000 0.000 0.000 0.376 -0.005 22 0 16,929 0
29JUN26 5.00 C 0.000 0.000 0.000 0.279 -0.022 18 0 7,868 0
29JUN26 5.25 C 0.096 0.101 0.095 0.101 -0.014 17 111 24,619 +1
29JUN26 5.50 C 0.025 0.025 0.025 0.021 -0.010 17 320 9,696 +120
29JUN26 5.75 C 0.000 0.000 0.000 0.003 -0.002 18 0 4,737 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 685 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 42 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.555 -0.023 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.457 -0.021 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.357 -0.022 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.270 -0.015 49 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.158 -0.021 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.057 -0.022 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.958 -0.021 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.873 -0.007 36 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.757 -0.023 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.673 -0.011 29 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.560 -0.012 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.463 -0.013 16 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.376 -0.006 19 0 119 0
30JUL26 5.00 C 0.000 0.000 0.000 0.289 -0.020 18 0 700 0
30JUL26 5.25 C 0.000 0.000 0.000 0.119 -0.015 17 0 7,126 0
30JUL26 5.50 C 0.000 0.000 0.000 0.036 -0.007 17 0 8,812 0
30JUL26 5.75 C 0.000 0.000 0.000 0.008 -0.003 17 0 4,533 0
30JUL26 6.00 C 0.000 0.000 0.000 0.002 -0.001 18 0 1,219 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 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 27 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.457 -0.021 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.357 -0.022 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.270 -0.015 43 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.158 -0.021 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.057 -0.022 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.958 -0.021 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.873 -0.007 32 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.759 -0.021 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.673 -0.011 26 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.562 -0.021 17 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.467 -0.009 17 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.385 -0.005 19 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.305 -0.019 19 0 230 0
28AUG26 5.25 C 0.000 0.000 0.000 0.148 -0.014 18 0 456 0
28AUG26 5.50 C 0.065 0.065 0.065 0.062 -0.010 18 20 1,258 +20
28AUG26 5.75 C 0.035 0.035 0.032 0.023 -0.005 17 152 1,049 +150
28AUG26 6.00 C 0.000 0.000 0.000 0.008 -0.002 18 0 159 0
28AUG26 6.25 C 0.000 0.000 0.000 0.003 0.000 18 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 89 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.254 -0.023 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.154 -0.023 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.055 -0.022 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.954 -0.023 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.854 -0.023 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.755 -0.023 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.655 -0.023 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.555 -0.023 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.466 -0.012 42 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.357 -0.022 0 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.270 -0.015 38 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.162 -0.033 31 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.057 -0.022 0 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.958 -0.021 0 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.873 -0.007 28 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.763 -0.017 21 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.673 -0.011 23 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.567 -0.016 18 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.477 -0.005 18 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.388 -0.036 17 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.325 -0.018 19 0 19,927 0
29SEP26 5.25 C 0.000 0.000 0.000 0.181 -0.014 18 0 5,529 0
29SEP26 5.50 C 0.000 0.000 0.000 0.094 -0.010 18 0 3,268 0
29SEP26 5.75 C 0.056 0.056 0.056 0.045 -0.006 18 100 1,219 -100
29SEP26 6.00 C 0.000 0.000 0.000 0.019 -0.004 18 0 350 0
29SEP26 6.25 C 0.000 0.000 0.000 0.008 -0.001 18 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 -0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 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 30 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.155 -0.022 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.055 -0.022 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.955 -0.022 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.855 -0.022 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.755 -0.023 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.656 -0.022 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.556 -0.022 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.466 -0.012 32 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.357 -0.022 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.270 -0.015 29 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.162 -0.033 24 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.059 -0.021 18 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.958 -0.031 0 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.873 -0.007 21 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.776 -0.004 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.676 -0.013 18 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.593 -0.017 18 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.523 -0.016 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.460 -0.015 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.401 -0.014 19 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.279 -0.012 19 0 13,430 0
30DEC26 5.50 C 0.000 0.000 0.000 0.187 -0.009 19 0 482 0
30DEC26 5.75 C 0.000 0.000 0.000 0.120 -0.007 19 0 180 0
30DEC26 6.00 C 0.000 0.000 0.000 0.075 -0.004 19 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.048 -0.003 20 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.027 -0.003 20 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.015 -0.002 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 -0.001 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 0.000 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 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 1.955 -0.022 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.855 -0.022 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.755 -0.023 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.656 -0.022 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.556 -0.022 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.466 -0.012 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.357 -0.022 0 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.270 -0.015 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.162 -0.033 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.060 -0.020 16 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.964 -0.025 16 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.873 -0.017 16 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.789 -0.025 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.715 -0.025 17 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.647 -0.026 17 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.582 -0.026 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.522 -0.026 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.466 -0.025 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.343 -0.025 18 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.245 -0.023 18 0 938 0
30MAR27 5.75 C 0.000 0.000 0.000 0.173 -0.018 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.118 -0.024 19 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.082 -0.010 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.054 -0.011 19 0 121 0
30MAR27 6.75 C 0.043 0.043 0.043 0.035 -0.008 19 100 236 +100
30MAR27 7.00 C 0.000 0.000 0.000 0.022 -0.006 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.013 -0.005 19 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 -0.003 19 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 -0.002 19 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 -0.002 19 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 94 0
29JUN27 3.90 C 0.000 0.000 0.000 1.357 -0.030 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.270 -0.027 18 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.162 -0.049 15 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.071 -0.055 15 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.993 -0.022 16 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.917 -0.022 17 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.845 -0.021 17 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.776 -0.021 18 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.709 -0.022 18 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.647 -0.022 18 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.588 -0.021 18 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.534 -0.020 18 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.412 -0.019 18 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.311 -0.018 19 0 10 0
29JUN27 5.75 C 0.000 0.000 0.000 0.231 -0.016 19 0 102 0
29JUN27 6.00 C 0.000 0.000 0.000 0.169 -0.016 19 0 47 0
29JUN27 6.25 C 0.000 0.000 0.000 0.121 -0.018 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.091 -0.011 19 0 34 0
29JUN27 6.75 C 0.000 0.000 0.000 0.064 -0.008 19 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.044 -0.007 19 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.031 -0.004 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.021 -0.003 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.014 -0.002 19 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.009 -0.002 19 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.006 -0.002 19 0 0 0
TOTAL CALL 803 249,324 +291
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 68 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 64 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 60 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 56 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 0.007 0.007 0.006 0.002 -0.001 17 220 2,190 -199
29JUN26 4.90 P 0.000 0.000 0.000 0.006 -0.001 17 0 8,919 0
29JUN26 5.00 P 0.017 0.018 0.016 0.015 -0.002 17 130 7,822 -105
29JUN26 5.25 P 0.092 0.092 0.084 0.087 +0.001 16 110 16,572 0
29JUN26 5.50 P 0.000 0.000 0.000 0.263 +0.015 17 0 1,152 0
29JUN26 5.75 P 0.000 0.000 0.000 0.500 +0.020 0 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.756 +0.004 32 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.005 +0.016 39 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.255 +0.013 46 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.505 +0.017 52 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.755 +0.013 58 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.004 +0.012 63 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.254 +0.012 68 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.504 +0.012 74 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.754 +0.012 79 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.005 +0.016 85 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 0.003 -0.001 17 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 0.023 0.023 0.023 0.015 0.000 17 20 2,087 -20
30JUL26 4.80 P 0.000 0.000 0.000 0.028 +0.001 17 0 1,818 0
30JUL26 4.90 P 0.000 0.000 0.000 0.049 +0.001 17 0 1,510 0
30JUL26 5.00 P 0.000 0.000 0.000 0.078 +0.002 17 0 1,572 0
30JUL26 5.25 P 0.000 0.000 0.000 0.199 +0.010 16 0 450 0
30JUL26 5.50 P 0.000 0.000 0.000 0.389 +0.016 16 0 1,183 0
30JUL26 5.75 P 0.000 0.000 0.000 0.615 +0.019 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.871 +0.003 21 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.116 +0.004 18 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.367 +0.007 27 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.614 +0.009 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.865 +0.010 31 0 1 0
30JUL26 7.25 P 0.000 0.000 0.000 2.114 +0.012 32 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.363 +0.005 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.612 +0.010 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.861 +0.005 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.111 +0.005 0 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 0.000 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.011 0.000 18 0 201 0
28AUG26 4.60 P 0.028 0.028 0.028 0.019 0.000 18 10 1,000 +10
28AUG26 4.70 P 0.038 0.038 0.038 0.032 0.000 18 50 910 +50
28AUG26 4.80 P 0.000 0.000 0.000 0.051 +0.001 18 0 870 0
28AUG26 4.90 P 0.000 0.000 0.000 0.078 +0.002 18 0 756 0
28AUG26 5.00 P 0.115 0.115 0.115 0.110 +0.004 17 1 1,169 +1
28AUG26 5.25 P 0.000 0.000 0.000 0.229 +0.009 17 0 12 0
28AUG26 5.50 P 0.000 0.000 0.000 0.409 +0.015 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.624 +0.016 15 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.871 0.000 18 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.117 +0.002 19 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.367 +0.002 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.615 +0.010 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.865 +0.002 26 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.114 +0.002 24 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.363 +0.001 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.613 +0.002 31 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.862 +0.006 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.112 +0.002 36 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 24 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 19 0 3,544 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 0.004 -0.001 18 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 0.022 +0.001 18 0 1,448 0
29SEP26 4.60 P 0.000 0.000 0.000 0.034 +0.001 18 0 1,644 0
29SEP26 4.70 P 0.000 0.000 0.000 0.051 +0.001 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.074 +0.001 18 0 3,049 0
29SEP26 4.90 P 0.000 0.000 0.000 0.104 +0.002 18 0 5,574 0
29SEP26 5.00 P 0.145 0.145 0.145 0.141 +0.005 18 10 2,432 0
29SEP26 5.25 P 0.000 0.000 0.000 0.258 +0.009 17 0 1,167 0
29SEP26 5.50 P 0.000 0.000 0.000 0.431 +0.015 18 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.636 +0.016 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.876 +0.001 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.120 +0.005 20 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.367 +0.002 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.615 +0.010 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.869 +0.006 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.114 +0.002 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.364 +0.002 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.613 +0.002 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.862 +0.006 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.112 +0.002 33 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 0.008 +0.001 20 0 3,032 0
30DEC26 4.00 P 0.000 0.000 0.000 0.012 +0.001 20 0 4,415 0
30DEC26 4.10 P 0.000 0.000 0.000 0.018 +0.001 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.026 +0.001 20 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.036 +0.001 20 0 689 0
30DEC26 4.40 P 0.065 0.065 0.065 0.050 +0.002 20 20 689 +20
30DEC26 4.50 P 0.000 0.000 0.000 0.068 +0.003 20 0 9,719 0
30DEC26 4.60 P 0.100 0.100 0.100 0.089 +0.002 20 50 2,219 +50
30DEC26 4.70 P 0.000 0.000 0.000 0.115 +0.004 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.139 -0.003 19 0 1,162 0
30DEC26 4.90 P 0.000 0.000 0.000 0.183 +0.005 20 0 328 0
30DEC26 5.00 P 0.000 0.000 0.000 0.225 +0.007 20 0 585 0
30DEC26 5.25 P 0.000 0.000 0.000 0.353 +0.009 20 0 371 0
30DEC26 5.50 P 0.000 0.000 0.000 0.516 +0.012 21 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.708 +0.015 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.926 +0.017 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.162 +0.019 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.401 +0.011 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.639 +0.011 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.880 +0.011 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.122 +0.010 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.366 +0.004 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.613 +0.002 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.862 +0.006 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.112 +0.002 31 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 -0.001 19 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.002 -0.001 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.005 -0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.007 -0.001 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.011 -0.001 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.015 -0.003 19 0 65 0
30MAR27 4.00 P 0.000 0.000 0.000 0.022 -0.003 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.031 -0.003 19 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.042 -0.004 19 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.055 -0.005 19 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.073 -0.005 19 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.094 -0.006 19 0 2,585 0
30MAR27 4.60 P 0.000 0.000 0.000 0.118 -0.006 19 0 665 0
30MAR27 4.70 P 0.000 0.000 0.000 0.147 -0.007 19 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.180 -0.006 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.218 -0.007 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.261 -0.006 19 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.389 -0.004 19 0 3,742 0
30MAR27 5.50 P 0.000 0.000 0.000 0.546 -0.001 20 0 12 0
30MAR27 5.75 P 0.000 0.000 0.000 0.732 +0.004 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.941 +0.008 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.170 +0.012 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.413 +0.016 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.659 +0.013 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.896 +0.009 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.138 +0.012 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.378 +0.010 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.622 +0.011 30 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.866 +0.010 30 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.113 +0.003 30 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.027 -0.002 19 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.036 -0.002 19 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.049 -0.001 19 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.062 -0.002 19 0 0 0
29JUN27 4.30 P 0.103 0.103 0.103 0.080 -0.002 19 10 10 +10
29JUN27 4.40 P 0.000 0.000 0.000 0.100 -0.002 19 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.124 -0.002 19 0 10 0
29JUN27 4.60 P 0.000 0.000 0.000 0.152 -0.001 19 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.182 -0.002 19 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.218 -0.002 19 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.257 -0.001 19 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.301 -0.001 19 0 50 0
29JUN27 5.25 P 0.000 0.000 0.000 0.429 +0.001 20 0 8 0
29JUN27 5.50 P 0.000 0.000 0.000 0.582 +0.003 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.761 +0.006 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.962 +0.009 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.183 +0.013 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.420 +0.016 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.665 +0.016 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.900 0.000 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.139 -0.003 27 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.379 -0.004 27 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.623 -0.002 28 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.866 -0.002 28 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.113 0.000 28 0 0 0
TOTAL PUT 631 228,823 -183
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.55
29JUN26 4.60 C 0.000 0.000 0.000 3.959 -0.011 69 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.859 -0.020 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.759 -0.021 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.659 -0.021 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.560 -0.020 66 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.310 -0.021 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.061 -0.020 55 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.811 -0.021 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.562 -0.020 46 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.312 -0.021 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.063 -0.018 36 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 1.813 -0.021 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.564 -0.020 27 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.314 -0.021 0 0 2,183 0
29JUN26 7.50 C 0.000 0.000 0.000 1.065 -0.020 19 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 0.818 -0.045 18 0 1,803 0
29JUN26 8.00 C 0.000 0.000 0.000 0.573 -0.025 16 0 16,783 0
29JUN26 8.25 C 0.336 0.350 0.336 0.358 -0.023 17 66 3,008 +36
29JUN26 8.50 C 0.188 0.188 0.180 0.198 -0.010 18 57 6,073 +50
29JUN26 8.75 C 0.098 0.098 0.081 0.087 -0.011 17 176 7,531 -108
29JUN26 9.00 C 0.037 0.037 0.031 0.034 -0.003 18 352 17,555 +43
29JUN26 9.25 C 0.016 0.016 0.012 0.010 -0.001 18 318 6,853 -191
29JUN26 9.50 C 0.005 0.005 0.004 0.003 0.000 18 217 3,824 -210
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 19 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 35 0 520 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 41 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 46 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 51 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.311 -0.021 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.062 -0.020 45 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.812 -0.021 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.563 -0.020 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.314 -0.020 37 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.064 -0.020 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.815 -0.020 28 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.565 -0.020 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.316 -0.020 20 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.067 -0.020 18 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.823 -0.040 19 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.592 -0.018 19 0 642 0
30JUL26 8.25 C 0.000 0.000 0.000 0.383 -0.021 18 0 612 0
30JUL26 8.50 C 0.000 0.000 0.000 0.233 -0.013 19 0 1,183 0
30JUL26 8.75 C 0.120 0.120 0.119 0.129 -0.009 19 130 2,832 +130
30JUL26 9.00 C 0.068 0.069 0.067 0.063 -0.006 19 199 4,859 +199
30JUL26 9.25 C 0.000 0.000 0.000 0.029 -0.003 19 0 2,247 0
30JUL26 9.50 C 0.000 0.000 0.000 0.012 -0.002 19 0 2,446 0
30JUL26 9.75 C 0.000 0.000 0.000 0.005 -0.001 19 0 1,074 0
30JUL26 10.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 839 0
30JUL26 10.50 C 0.004 0.004 0.004 0.001 0.000 22 220 360 -2
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 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 33 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 45 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.062 -0.020 46 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.812 -0.021 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.563 -0.020 37 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.314 -0.020 36 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.064 -0.020 29 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.815 -0.020 28 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.565 -0.020 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.316 -0.020 20 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.069 -0.021 20 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.830 -0.033 19 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.612 -0.019 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.424 -0.019 19 0 90 0
28AUG26 8.50 C 0.000 0.000 0.000 0.282 -0.019 19 0 112 0
28AUG26 8.75 C 0.178 0.187 0.178 0.186 -0.012 20 112 5,557 +112
28AUG26 9.00 C 0.000 0.000 0.000 0.115 -0.007 20 0 2,354 0
28AUG26 9.25 C 0.000 0.000 0.000 0.070 -0.004 20 0 285 0
28AUG26 9.50 C 0.000 0.000 0.000 0.040 -0.003 20 0 583 0
28AUG26 9.75 C 0.031 0.031 0.031 0.022 -0.002 20 25 587 +25
28AUG26 10.00 C 0.000 0.000 0.000 0.012 -0.001 20 0 295 0
28AUG26 10.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 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 32 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 3.860 -0.020 53 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.760 -0.021 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.660 -0.021 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.560 -0.021 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.311 -0.021 41 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.062 -0.020 43 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.812 -0.021 33 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.563 -0.020 35 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.314 -0.020 33 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.064 -0.020 28 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.815 -0.020 26 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.565 -0.021 21 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.317 -0.021 20 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.075 -0.020 20 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.847 -0.020 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.647 -0.016 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.476 -0.019 20 0 2,251 0
29SEP26 8.50 C 0.000 0.000 0.000 0.345 -0.019 20 0 10,621 0
29SEP26 8.75 C 0.000 0.000 0.000 0.248 -0.014 20 0 6,212 0
29SEP26 9.00 C 0.178 0.178 0.178 0.178 -0.006 21 3 9,015 -3
29SEP26 9.25 C 0.000 0.000 0.000 0.122 -0.003 20 0 599 0
29SEP26 9.50 C 0.000 0.000 0.000 0.080 -0.003 20 0 1,097 0
29SEP26 9.75 C 0.000 0.000 0.000 0.052 -0.002 20 0 753 0
29SEP26 10.00 C 0.000 0.000 0.000 0.032 -0.002 20 0 615 0
29SEP26 10.50 C 0.000 0.000 0.000 0.012 -0.001 20 0 255 0
29SEP26 11.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.002 0.000 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 25 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.760 -0.021 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.660 -0.021 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.561 -0.020 41 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.311 -0.021 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.062 -0.020 34 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.812 -0.021 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.563 -0.020 28 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.314 -0.020 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.064 -0.020 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.816 -0.020 21 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.575 -0.019 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.317 -0.021 16 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.140 -0.053 22 0 605 0
30DEC26 7.75 C 0.000 0.000 0.000 0.958 +0.012 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.774 -0.025 21 0 10,609 0
30DEC26 8.25 C 0.000 0.000 0.000 0.640 -0.014 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.523 -0.013 21 0 677 0
30DEC26 8.75 C 0.000 0.000 0.000 0.423 -0.011 21 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.338 -0.009 21 0 334 0
30DEC26 9.25 C 0.000 0.000 0.000 0.266 -0.008 21 0 1,051 0
30DEC26 9.50 C 0.189 0.189 0.189 0.207 -0.008 21 221 3,871 +221
30DEC26 9.75 C 0.000 0.000 0.000 0.162 -0.006 22 0 482 0
30DEC26 10.00 C 0.000 0.000 0.000 0.124 -0.005 21 0 663 0
30DEC26 10.50 C 0.000 0.000 0.000 0.074 -0.005 22 0 194 0
30DEC26 11.00 C 0.000 0.000 0.000 0.041 -0.003 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.022 -0.002 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.012 0.000 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 0.000 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.660 -0.021 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.561 -0.020 35 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.311 -0.021 30 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.062 -0.020 29 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.812 -0.021 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.563 -0.020 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.314 -0.020 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.068 -0.020 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.832 -0.021 21 0 0 0
30MAR27 7.00 C 1.568 1.568 1.568 1.646 +0.052 23 40 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.372 -0.021 19 0 8 0
30MAR27 7.50 C 1.150 1.150 1.150 1.233 -0.021 21 29 29 0
30MAR27 7.75 C 0.964 0.964 0.964 1.040 -0.047 20 40 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.914 -0.020 21 0 3,088 0
30MAR27 8.25 C 0.000 0.000 0.000 0.757 -0.018 20 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.640 -0.018 21 0 337 0
30MAR27 8.75 C 0.000 0.000 0.000 0.537 -0.015 21 0 376 0
30MAR27 9.00 C 0.000 0.000 0.000 0.444 -0.016 21 0 547 0
30MAR27 9.25 C 0.000 0.000 0.000 0.369 -0.014 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.303 -0.012 21 0 6,727 0
30MAR27 9.75 C 0.000 0.000 0.000 0.245 -0.012 21 0 136 0
30MAR27 10.00 C 0.000 0.000 0.000 0.200 -0.010 21 0 432 0
30MAR27 10.50 C 0.000 0.000 0.000 0.128 -0.008 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.086 -0.005 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.053 -0.004 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.032 -0.003 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.019 -0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.012 -0.001 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 3.062 -0.020 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.812 -0.021 0 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.565 -0.020 21 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.324 -0.021 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.099 -0.022 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.888 +0.035 21 0 0 0
29JUN27 7.00 C 1.573 1.573 1.573 1.646 -0.015 19 40 40 +40
29JUN27 7.25 C 0.000 0.000 0.000 1.459 -0.022 19 0 0 0
29JUN27 7.50 C 1.190 1.190 1.190 1.332 +0.018 21 29 29 +29
29JUN27 7.75 C 1.033 1.033 1.033 1.171 +0.013 21 40 40 +40
29JUN27 8.00 C 0.000 0.000 0.000 1.022 -0.021 21 0 22 0
29JUN27 8.25 C 0.000 0.000 0.000 0.862 -0.021 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.746 -0.020 20 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.639 -0.018 20 0 108 0
29JUN27 9.00 C 0.000 0.000 0.000 0.547 -0.018 20 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.466 -0.016 20 0 8 0
29JUN27 9.50 C 0.000 0.000 0.000 0.391 -0.016 21 0 130 0
29JUN27 9.75 C 0.294 0.295 0.294 0.332 -0.014 21 10 10 +10
29JUN27 10.00 C 0.000 0.000 0.000 0.277 -0.012 21 0 125 0
29JUN27 10.50 C 0.000 0.000 0.000 0.192 -0.010 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.134 -0.005 21 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.094 -0.006 21 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.062 -0.005 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.041 -0.003 21 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.026 -0.003 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.017 -0.002 21 0 0 0
TOTAL CALL 2,324 182,405 +421
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 85 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 82 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 79 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 76 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 74 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 67 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 61 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 56 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 50 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 45 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 40 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 35 0 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 30 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 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 0.000 18 0 3,555 0
29JUN26 8.00 P 0.016 0.016 0.016 0.014 +0.002 18 35 12,538 0
29JUN26 8.25 P 0.050 0.055 0.050 0.048 +0.002 18 82 29,143 +30
29JUN26 8.50 P 0.134 0.148 0.133 0.132 +0.008 18 593 4,960 +77
29JUN26 8.75 P 0.269 0.293 0.269 0.279 +0.011 18 700 18,870 +200
29JUN26 9.00 P 0.000 0.000 0.000 0.471 +0.018 18 0 1,893 0
29JUN26 9.25 P 0.682 0.800 0.682 0.702 +0.020 18 2 1,054 +1
29JUN26 9.50 P 0.000 0.000 0.000 0.950 +0.020 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.236 +0.056 39 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.489 +0.032 45 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.972 +0.015 50 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.491 +0.033 65 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.991 +0.047 74 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.490 +0.033 82 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.989 +0.032 89 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.471 +0.022 88 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.971 +0.022 94 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.490 +0.041 109 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 0.000 19 0 4,907 0
30JUL26 7.50 P 0.022 0.022 0.022 0.020 +0.001 19 50 1,572 +20
30JUL26 7.75 P 0.051 0.051 0.049 0.049 +0.001 19 140 5,241 +30
30JUL26 8.00 P 0.102 0.110 0.102 0.103 +0.001 18 102 2,887 +1
30JUL26 8.25 P 0.000 0.000 0.000 0.195 +0.005 18 0 8,148 0
30JUL26 8.50 P 0.336 0.336 0.336 0.331 +0.010 18 2 4,058 +2
30JUL26 8.75 P 0.478 0.502 0.478 0.502 -0.001 18 300 1,842 +80
30JUL26 9.00 P 0.000 0.000 0.000 0.705 +0.017 19 0 1,638 0
30JUL26 9.25 P 0.000 0.000 0.000 0.929 +0.019 19 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 1.166 +0.019 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.438 +0.025 28 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.685 +0.026 31 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.173 +0.018 33 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.682 +0.028 42 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.180 +0.027 47 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.679 +0.027 52 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.178 +0.028 57 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.677 +0.026 61 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.176 +0.028 65 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.675 +0.027 69 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 0.004 +0.001 20 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.010 +0.001 20 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.023 +0.001 20 0 2,270 0
28AUG26 7.50 P 0.000 0.000 0.000 0.049 +0.001 20 0 1,615 0
28AUG26 7.75 P 0.000 0.000 0.000 0.091 0.000 19 0 892 0
28AUG26 8.00 P 0.000 0.000 0.000 0.160 +0.006 19 0 5,090 0
28AUG26 8.25 P 0.267 0.267 0.259 0.258 +0.003 19 65 593 +16
28AUG26 8.50 P 0.393 0.398 0.393 0.397 +0.016 20 9 1,380 0
28AUG26 8.75 P 0.552 0.552 0.552 0.552 +0.010 19 60 6,487 0
28AUG26 9.00 P 0.000 0.000 0.000 0.745 +0.022 20 0 283 0
28AUG26 9.25 P 0.000 0.000 0.000 0.956 +0.017 20 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.182 +0.019 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.445 +0.023 25 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.687 +0.028 26 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.175 +0.020 29 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.682 +0.028 36 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.180 +0.027 40 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.679 +0.027 44 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.178 +0.028 48 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.677 +0.026 51 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.176 +0.028 55 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.675 +0.027 58 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 0.000 0.000 0.000 0.005 0.000 21 0 2,813 0
29SEP26 6.75 P 0.000 0.000 0.000 0.011 +0.001 20 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.024 +0.001 20 0 26,451 0
29SEP26 7.25 P 0.000 0.000 0.000 0.045 +0.001 20 0 5,936 0
29SEP26 7.50 P 0.087 0.087 0.087 0.083 +0.001 20 4 15,649 +4
29SEP26 7.75 P 0.000 0.000 0.000 0.135 -0.001 20 0 2,948 0
29SEP26 8.00 P 0.000 0.000 0.000 0.213 +0.002 20 0 3,534 0
29SEP26 8.25 P 0.320 0.320 0.320 0.315 +0.005 20 8 1,554 +8
29SEP26 8.50 P 0.454 0.454 0.454 0.444 +0.009 20 1 11,939 0
29SEP26 8.75 P 0.600 0.609 0.600 0.609 +0.019 20 6 345 -3
29SEP26 9.00 P 0.793 0.807 0.793 0.779 +0.016 20 60 950 +60
29SEP26 9.25 P 0.000 0.000 0.000 0.988 +0.017 20 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.222 +0.037 22 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.458 +0.022 23 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.695 +0.035 25 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.185 +0.024 28 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.682 +0.025 32 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.181 +0.028 36 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.680 +0.027 39 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.179 +0.029 42 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.678 +0.027 46 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.176 +0.028 49 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.675 +0.027 51 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 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 0.000 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.010 +0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.018 0.000 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.032 0.000 22 0 1,667 0
30DEC26 6.75 P 0.061 0.062 0.061 0.054 0.000 22 340 2,311 +340
30DEC26 7.00 P 0.093 0.093 0.092 0.087 +0.001 22 60 19,323 +60
30DEC26 7.25 P 0.140 0.145 0.140 0.132 +0.002 22 29 1,621 +29
30DEC26 7.50 P 0.196 0.201 0.196 0.192 +0.002 22 260 1,329 +240
30DEC26 7.75 P 0.275 0.277 0.274 0.270 +0.004 22 120 2,184 +16
30DEC26 8.00 P 0.000 0.000 0.000 0.366 +0.005 22 0 3,116 0
30DEC26 8.25 P 0.000 0.000 0.000 0.481 +0.007 22 0 574 0
30DEC26 8.50 P 0.000 0.000 0.000 0.615 +0.008 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.767 +0.010 23 0 520 0
30DEC26 9.00 P 0.000 0.000 0.000 0.937 +0.012 23 0 578 0
30DEC26 9.25 P 0.000 0.000 0.000 1.089 +0.011 22 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.323 +0.014 24 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.538 +0.033 24 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.764 +0.017 25 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.240 +0.054 28 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.740 +0.020 32 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.226 +0.022 34 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.710 +0.024 36 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.196 +0.024 37 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.684 +0.024 38 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.176 +0.028 40 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.675 +0.027 42 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 65 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 70 0
30MAR27 5.50 P 0.000 0.000 0.000 0.007 0.000 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.012 0.000 21 0 344 0
30MAR27 6.00 P 0.000 0.000 0.000 0.021 -0.001 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.036 -0.001 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.058 -0.001 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.089 -0.001 21 0 721 0
30MAR27 7.00 P 0.147 0.150 0.147 0.131 -0.001 21 58 1,251 +58
30MAR27 7.25 P 0.000 0.000 0.000 0.185 -0.001 21 0 659 0
30MAR27 7.50 P 0.000 0.000 0.000 0.254 0.000 22 0 656 0
30MAR27 7.75 P 0.000 0.000 0.000 0.337 +0.001 22 0 592 0
30MAR27 8.00 P 0.480 0.480 0.480 0.435 +0.001 22 30 3,084 +30
30MAR27 8.25 P 0.000 0.000 0.000 0.553 +0.002 22 0 3,491 0
30MAR27 8.50 P 0.000 0.000 0.000 0.686 +0.003 22 0 6,606 0
30MAR27 8.75 P 0.000 0.000 0.000 0.835 +0.005 22 0 603 0
30MAR27 9.00 P 1.044 1.044 1.044 0.997 +0.005 22 30 453 +30
30MAR27 9.25 P 0.000 0.000 0.000 1.178 +0.007 22 0 155 0
30MAR27 9.50 P 0.000 0.000 0.000 1.371 +0.009 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.576 +0.012 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.794 +0.013 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.256 +0.016 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.745 +0.018 28 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.250 +0.020 32 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.739 +0.025 34 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.222 +0.024 35 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.708 +0.026 37 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.197 +0.033 38 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.687 +0.033 39 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.013 0.000 21 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.022 -0.001 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.036 -0.001 21 0 30 0
29JUN27 6.25 P 0.000 0.000 0.000 0.057 -0.001 21 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.085 -0.002 21 0 20 0
29JUN27 6.75 P 0.000 0.000 0.000 0.123 -0.002 21 0 10 0
29JUN27 7.00 P 0.000 0.000 0.000 0.170 -0.002 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.231 -0.002 21 0 34 0
29JUN27 7.50 P 0.000 0.000 0.000 0.306 -0.002 21 0 49 0
29JUN27 7.75 P 0.433 0.435 0.433 0.394 -0.001 21 40 72 +40
29JUN27 8.00 P 0.539 0.547 0.535 0.495 0.000 21 280 347 +280
29JUN27 8.25 P 0.659 0.670 0.650 0.612 -0.001 21 446 566 +446
29JUN27 8.50 P 0.792 0.792 0.792 0.746 +0.001 22 4 94 +4
29JUN27 8.75 P 0.000 0.000 0.000 0.891 +0.003 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.052 +0.003 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.227 +0.005 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.412 +0.006 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.613 +0.008 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.823 +0.011 23 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 2.273 +0.014 24 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.753 +0.017 27 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.252 +0.019 29 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.743 +0.018 31 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.224 +0.026 33 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.709 +0.027 34 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.197 +0.027 35 0 0 0
TOTAL PUT 3,916 332,127 +2,099
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 2.734 +0.004 91 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.635 +0.003 88 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.535 +0.004 84 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.435 +0.004 80 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.336 +0.005 78 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.229 -0.002 51 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.136 +0.004 70 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.036 +0.004 66 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.929 -0.004 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.836 +0.013 59 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.730 +0.006 39 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.480 -0.005 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.238 +0.014 40 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.981 -0.001 0 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.733 -0.001 19 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.498 -0.005 21 0 210 0
29JUN26 6.50 C 0.268 0.268 0.244 0.272 -0.015 17 230 2,373 +70
29JUN26 6.75 C 0.114 0.122 0.108 0.124 -0.009 18 135 22,124 -30
29JUN26 7.00 C 0.045 0.052 0.045 0.043 -0.005 19 32 23,029 +8
29JUN26 7.25 C 0.000 0.000 0.000 0.012 -0.001 19 0 19,491 0
29JUN26 7.50 C 0.008 0.008 0.008 0.003 0.000 20 6 3,666 -6
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.339 0.000 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.238 -0.002 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.139 -0.001 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.042 +0.010 36 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.940 +0.007 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.841 +0.018 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.741 +0.017 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.494 +0.009 25 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.248 +0.003 25 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.999 0.000 20 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.761 0.000 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.545 -0.003 20 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.352 -0.008 19 0 455 0
30JUL26 6.75 C 0.000 0.000 0.000 0.207 -0.008 19 0 1,532 0
30JUL26 7.00 C 0.101 0.101 0.101 0.110 -0.005 19 6 1,367 +6
30JUL26 7.25 C 0.053 0.062 0.053 0.056 +0.001 20 50 893 +50
30JUL26 7.50 C 0.000 0.000 0.000 0.024 0.000 20 0 1,811 0
30JUL26 7.75 C 0.000 0.000 0.000 0.009 0.000 20 0 855 0
30JUL26 8.00 C 0.000 0.000 0.000 0.004 0.000 20 0 1,074 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.363 +0.024 47 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.244 +0.004 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.164 +0.024 42 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.047 +0.015 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.951 +0.017 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.852 +0.016 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.764 +0.029 33 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.508 +0.017 24 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.266 +0.009 23 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.021 -0.001 20 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.793 -0.002 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.593 -0.005 21 0 930 0
28AUG26 6.50 C 0.000 0.000 0.000 0.412 -0.010 20 0 270 0
28AUG26 6.75 C 0.000 0.000 0.000 0.269 -0.010 20 0 161 0
28AUG26 7.00 C 0.155 0.155 0.155 0.170 -0.007 20 34 1,598 0
28AUG26 7.25 C 0.000 0.000 0.000 0.101 -0.002 20 0 821 0
28AUG26 7.50 C 0.061 0.061 0.061 0.055 -0.002 20 20 144 +20
28AUG26 7.75 C 0.000 0.000 0.000 0.028 -0.002 20 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.014 -0.001 20 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.007 0.000 20 0 83 0
28AUG26 8.50 C 0.000 0.000 0.000 0.003 0.000 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 24 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.734 -0.003 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.635 -0.004 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.536 -0.004 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.436 -0.003 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.363 +0.022 32 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.244 +0.003 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.164 +0.020 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.055 +0.010 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.951 +0.003 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.852 +0.003 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.764 +0.012 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.522 +0.011 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.270 -0.002 13 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.049 -0.001 20 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.832 -0.002 20 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.641 -0.015 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.465 -0.017 20 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.329 -0.011 20 0 6,921 0
29SEP26 7.00 C 0.000 0.000 0.000 0.224 -0.006 20 0 1,776 0
29SEP26 7.25 C 0.000 0.000 0.000 0.150 -0.003 21 0 14,723 0
29SEP26 7.50 C 0.096 0.096 0.096 0.094 -0.002 21 20 688 +20
29SEP26 7.75 C 0.000 0.000 0.000 0.056 -0.002 21 0 237 0
29SEP26 8.00 C 0.000 0.000 0.000 0.032 -0.002 20 0 610 0
29SEP26 8.25 C 0.032 0.032 0.032 0.018 -0.001 20 20 897 +20
29SEP26 8.50 C 0.000 0.000 0.000 0.010 -0.001 21 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 -0.001 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 0.000 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 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 2.583 +0.013 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.486 +0.013 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.389 +0.014 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.279 0.000 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.182 -0.002 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.085 -0.002 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.989 -0.009 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.894 -0.001 22 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.798 -0.009 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.563 -0.012 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.333 +0.001 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.106 -0.005 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.904 -0.007 21 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.743 -0.009 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.579 -0.011 21 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.442 -0.011 21 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.329 -0.011 21 0 609 0
30DEC26 7.25 C 0.000 0.000 0.000 0.239 -0.011 21 0 680 0
30DEC26 7.50 C 0.000 0.000 0.000 0.171 -0.009 21 0 527 0
30DEC26 7.75 C 0.000 0.000 0.000 0.119 -0.008 21 0 151 0
30DEC26 8.00 C 0.000 0.000 0.000 0.081 -0.007 21 0 367 0
30DEC26 8.25 C 0.000 0.000 0.000 0.055 -0.005 21 0 691 0
30DEC26 8.50 C 0.000 0.000 0.000 0.036 -0.004 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.023 -0.004 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.015 -0.003 21 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.010 -0.002 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.006 -0.002 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 -0.001 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.490 +0.014 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.393 +0.013 28 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.296 +0.012 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.202 +0.014 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.106 +0.013 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.011 +0.013 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.899 -0.004 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.814 +0.004 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.592 +0.012 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.359 0.000 22 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.134 -0.004 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.943 -0.004 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.796 -0.005 22 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.643 -0.006 22 0 200 0
30MAR27 6.75 C 0.000 0.000 0.000 0.512 -0.005 21 0 41 0
30MAR27 7.00 C 0.000 0.000 0.000 0.403 -0.006 21 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.313 -0.007 21 0 429 0
30MAR27 7.50 C 0.000 0.000 0.000 0.241 -0.006 21 0 1,195 0
30MAR27 7.75 C 0.000 0.000 0.000 0.183 -0.005 21 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.137 -0.005 21 0 83 0
30MAR27 8.25 C 0.000 0.000 0.000 0.101 -0.005 21 0 48 0
30MAR27 8.50 C 0.000 0.000 0.000 0.076 -0.003 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.056 -0.002 21 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.040 -0.002 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.028 -0.003 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.021 -0.001 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.015 -0.001 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.010 -0.001 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.393 +0.012 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.296 +0.011 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.205 +0.015 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.106 +0.010 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.011 +0.008 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.911 0.000 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.820 0.000 23 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.600 0.000 22 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.388 -0.004 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.193 -0.003 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.000 +0.001 21 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.867 +0.001 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.724 +0.001 22 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.601 +0.002 22 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.494 +0.002 21 0 8 0
29JUN27 7.25 C 0.000 0.000 0.000 0.402 +0.002 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.323 +0.001 21 0 14 0
29JUN27 7.75 C 0.000 0.000 0.000 0.261 +0.002 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.208 +0.001 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.164 +0.001 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.129 +0.001 21 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.102 +0.001 21 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.078 0.000 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.061 +0.001 21 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.047 +0.001 21 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.035 0.000 21 0 0 0
TOTAL CALL 553 156,168 +158
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 70 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 67 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 64 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 61 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 58 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.002 0.000 20 0 24,380 0
29JUN26 6.25 P 0.000 0.000 0.000 0.011 -0.001 19 0 4,894 0
29JUN26 6.50 P 0.049 0.049 0.048 0.050 -0.002 19 184 7,962 +4
29JUN26 6.75 P 0.168 0.168 0.144 0.151 +0.005 20 117 5,669 +117
29JUN26 7.00 P 0.000 0.000 0.000 0.321 -0.003 20 0 7,310 0
29JUN26 7.25 P 0.590 0.590 0.545 0.550 -0.001 25 3,600 10,543 0
29JUN26 7.50 P 0.000 0.000 0.000 0.780 0.000 0 0 6 0
29JUN26 7.75 P 0.000 0.000 0.000 1.030 0.000 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.308 +0.021 48 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.530 0.000 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.808 +0.021 60 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.058 +0.028 66 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.280 0.000 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.530 0.000 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.780 0.000 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.030 0.000 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.307 +0.027 90 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.808 +0.028 99 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.004 0.000 20 0 830 0
30JUL26 6.00 P 0.000 0.000 0.000 0.015 0.000 20 0 639 0
30JUL26 6.25 P 0.050 0.054 0.050 0.046 0.000 20 38 7,447 +38
30JUL26 6.50 P 0.120 0.120 0.120 0.106 +0.001 19 10 1,920 +10
30JUL26 6.75 P 0.233 0.233 0.233 0.217 +0.009 20 100 2,045 0
30JUL26 7.00 P 0.385 0.385 0.385 0.377 +0.011 21 100 1,378 +100
30JUL26 7.25 P 0.000 0.000 0.000 0.562 +0.001 20 0 1,387 0
30JUL26 7.50 P 0.000 0.000 0.000 0.786 0.000 20 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 1.030 0.000 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.308 +0.021 34 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.531 -0.007 29 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.808 +0.021 43 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.058 +0.003 47 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.284 -0.004 41 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.530 -0.008 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.780 -0.008 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.030 -0.008 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.307 +0.002 64 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.808 +0.021 70 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 0.008 0.008 0.008 0.001 -0.001 20 20 220 +20
28AUG26 5.50 P 0.000 0.000 0.000 0.004 -0.001 20 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.013 -0.001 20 0 410 0
28AUG26 6.00 P 0.000 0.000 0.000 0.035 -0.002 20 0 120 0
28AUG26 6.25 P 0.000 0.000 0.000 0.080 -0.002 20 0 105 0
28AUG26 6.50 P 0.152 0.162 0.152 0.149 -0.002 20 83 892 +70
28AUG26 6.75 P 0.000 0.000 0.000 0.264 +0.004 20 0 1,626 0
28AUG26 7.00 P 0.412 0.414 0.412 0.416 +0.007 21 230 1,388 +130
28AUG26 7.25 P 0.000 0.000 0.000 0.592 -0.002 20 0 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.803 -0.001 20 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.034 0.000 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.308 +0.002 29 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.531 -0.024 25 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.808 +0.003 36 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.061 +0.006 40 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.308 +0.004 42 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.561 +0.007 46 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.783 -0.022 40 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.061 +0.007 52 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.307 +0.002 53 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.808 +0.004 59 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 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 785 0
29SEP26 5.25 P 0.013 0.013 0.013 0.004 0.000 21 200 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 -0.001 20 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.028 -0.001 20 0 20,129 0
29SEP26 6.00 P 0.000 0.000 0.000 0.060 -0.002 21 0 10,381 0
29SEP26 6.25 P 0.000 0.000 0.000 0.115 -0.002 21 0 12,433 0
29SEP26 6.50 P 0.000 0.000 0.000 0.192 -0.003 20 0 2,365 0
29SEP26 6.75 P 0.000 0.000 0.000 0.308 +0.005 20 0 3,361 0
29SEP26 7.00 P 0.460 0.460 0.460 0.448 +0.006 20 30 695 0
29SEP26 7.25 P 0.000 0.000 0.000 0.643 +0.016 22 0 549 0
29SEP26 7.50 P 0.000 0.000 0.000 0.825 -0.001 20 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 1.045 -0.001 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.308 +0.002 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.542 -0.013 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.808 +0.003 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.061 +0.006 35 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.308 +0.004 37 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.561 +0.007 41 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.805 0.000 42 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.061 +0.007 46 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.307 +0.002 47 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.810 +0.006 52 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 0.001 -0.001 20 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 -0.001 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.010 -0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.014 -0.001 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.028 -0.004 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.055 -0.005 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.097 -0.005 21 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.156 -0.002 21 0 619 0
30DEC26 6.25 P 0.000 0.000 0.000 0.229 -0.010 20 0 1,154 0
30DEC26 6.50 P 0.000 0.000 0.000 0.331 -0.010 20 0 3,631 0
30DEC26 6.75 P 0.000 0.000 0.000 0.455 -0.011 20 0 3,898 0
30DEC26 7.00 P 0.000 0.000 0.000 0.602 -0.010 20 0 123 0
30DEC26 7.25 P 0.000 0.000 0.000 0.769 -0.009 19 0 590 0
30DEC26 7.50 P 0.000 0.000 0.000 0.980 -0.010 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.188 -0.003 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.406 -0.001 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.630 -0.001 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.861 0.000 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.095 +0.005 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.333 0.000 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.573 -0.001 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.814 +0.001 17 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.061 +0.006 19 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.307 +0.002 19 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.810 +0.005 28 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 0.010 -0.001 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.014 -0.001 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.018 -0.001 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.024 -0.001 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.030 -0.002 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.056 -0.002 21 0 20,455 0
30MAR27 5.50 P 0.000 0.000 0.000 0.094 -0.003 21 0 154 0
30MAR27 5.75 P 0.000 0.000 0.000 0.147 -0.004 21 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.218 +0.001 21 0 469 0
30MAR27 6.25 P 0.000 0.000 0.000 0.298 +0.001 21 0 663 0
30MAR27 6.50 P 0.000 0.000 0.000 0.408 +0.005 21 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.528 0.000 20 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.667 -0.006 20 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.839 -0.002 20 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 1.005 -0.036 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.242 -0.008 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.453 -0.005 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.675 0.000 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.899 0.000 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.126 -0.002 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.359 -0.002 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.600 +0.002 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.836 0.000 23 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.069 -0.007 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.307 -0.009 19 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.810 +0.005 25 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 0.000 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.021 +0.001 21 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.027 0.000 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.034 +0.001 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.043 +0.001 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.052 +0.003 21 0 50 0
29JUN27 5.25 P 0.100 0.100 0.100 0.085 +0.006 21 3 3 +3
29JUN27 5.50 P 0.000 0.000 0.000 0.132 +0.002 21 0 200 0
29JUN27 5.75 P 0.000 0.000 0.000 0.193 +0.002 21 0 63 0
29JUN27 6.00 P 0.000 0.000 0.000 0.260 -0.001 21 0 8 0
29JUN27 6.25 P 0.000 0.000 0.000 0.350 +0.002 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.456 +0.001 20 0 8 0
29JUN27 6.75 P 0.000 0.000 0.000 0.582 +0.003 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.728 +0.006 20 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.906 -0.005 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.052 -0.037 20 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.277 -0.006 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.484 -0.001 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.697 -0.003 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.919 0.000 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.143 0.000 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.372 -0.002 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.607 -0.002 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.844 -0.001 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.082 -0.001 22 0 0 0
TOTAL PUT 4,715 268,451 +492
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.02
29JUN26 3.90 C 0.000 0.000 0.000 1.132 -0.016 48 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.033 -0.015 45 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.932 -0.008 39 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.834 -0.006 37 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.734 -0.007 33 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.635 -0.006 29 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.535 -0.007 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.436 -0.007 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.340 -0.007 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.250 -0.008 18 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.164 -0.017 16 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 0.104 -0.013 16 0 93 0
29JUN26 5.25 C 0.000 0.000 0.000 0.023 -0.004 17 0 76 0
29JUN26 5.50 C 0.000 0.000 0.000 0.003 -0.001 18 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 38 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 48 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.034 -0.014 37 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.935 -0.006 35 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.836 -0.006 32 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.736 -0.006 28 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.637 -0.007 26 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.539 -0.006 23 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.442 -0.007 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.349 -0.007 19 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.264 -0.007 18 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.180 -0.018 16 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.124 -0.014 17 0 381 0
30JUL26 5.25 C 0.000 0.000 0.000 0.041 -0.008 18 0 84 0
30JUL26 5.50 C 0.000 0.000 0.000 0.010 -0.003 18 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.002 -0.001 18 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 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 1.035 -0.013 34 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.935 -0.006 31 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.836 -0.006 28 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.736 -0.007 25 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.637 -0.008 22 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.542 -0.007 21 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.449 -0.007 20 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.361 -0.008 19 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.280 -0.010 18 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.206 -0.015 17 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.153 -0.013 18 0 260 0
28AUG26 5.25 C 0.000 0.000 0.000 0.063 -0.015 17 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.023 -0.008 17 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.007 -0.004 17 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.002 -0.002 17 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 32 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.136 -0.012 33 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.036 -0.012 31 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.937 -0.005 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.836 -0.007 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.738 -0.007 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.642 -0.007 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.549 -0.007 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.461 -0.007 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.381 +0.002 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.308 +0.001 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.256 +0.008 20 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.199 +0.003 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.108 +0.005 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.058 +0.005 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.027 +0.004 20 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.012 +0.002 20 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 +0.001 20 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 21 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.136 -0.012 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.037 -0.014 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.941 -0.001 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.847 +0.001 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.758 +0.001 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.673 +0.004 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.595 -0.001 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.521 -0.005 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.454 -0.010 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.395 -0.010 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.342 -0.011 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.297 -0.008 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.200 -0.005 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.131 -0.004 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.081 -0.004 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.053 -0.002 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.031 -0.001 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.018 0.000 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.010 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 0.000 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 20 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 1.141 -0.022 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.047 -0.004 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.954 -0.007 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.868 -0.015 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.790 -0.020 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.720 -0.019 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.653 -0.019 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.591 -0.018 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.532 -0.018 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.478 -0.017 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.426 -0.017 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.381 -0.016 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.281 -0.014 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.202 -0.012 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.142 -0.010 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.099 -0.007 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.071 -0.002 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.048 -0.004 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.032 -0.003 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.020 -0.003 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.013 -0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.067 -0.016 17 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.990 -0.015 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.917 -0.014 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.845 -0.014 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.779 -0.013 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.713 -0.013 19 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.654 -0.011 20 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.595 -0.011 20 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.543 -0.010 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.491 -0.010 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.446 -0.008 20 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.344 -0.007 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.262 -0.004 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.196 -0.003 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.145 -0.002 21 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.106 -0.001 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.081 0.000 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.058 0.000 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.039 -0.001 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.028 0.000 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 36 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 0.003 +0.001 18 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.007 0.000 17 0 150 0
29JUN26 4.80 P 0.000 0.000 0.000 0.018 +0.002 17 0 99 0
29JUN26 4.90 P 0.000 0.000 0.000 0.042 +0.005 17 0 102 0
29JUN26 5.00 P 0.000 0.000 0.000 0.076 +0.007 17 0 305 0
29JUN26 5.25 P 0.000 0.000 0.000 0.243 +0.006 17 0 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.480 +0.010 0 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.730 +0.010 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.980 +0.010 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.230 +0.010 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.480 +0.010 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.730 +0.010 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.980 +0.010 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.230 +0.010 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.480 +0.010 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.730 +0.010 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.980 +0.010 0 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 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.003 0.000 17 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.007 0.000 17 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.015 0.000 17 0 120 0
30JUL26 4.60 P 0.000 0.000 0.000 0.029 +0.001 18 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.051 +0.005 18 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.081 +0.006 17 0 35 0
30JUL26 4.90 P 0.000 0.000 0.000 0.122 +0.008 17 0 36 0
30JUL26 5.00 P 0.000 0.000 0.000 0.172 +0.009 17 0 268 0
30JUL26 5.25 P 0.000 0.000 0.000 0.353 +0.004 16 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.578 +0.006 12 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.819 +0.006 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.066 +0.007 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.315 +0.007 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.565 +0.008 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.814 +0.007 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.063 +0.007 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.312 +0.006 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.562 +0.007 0 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.002 -0.001 17 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.005 -0.001 18 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.009 -0.002 17 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.016 -0.003 17 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.028 -0.004 17 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.046 -0.005 17 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.073 -0.002 17 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.101 -0.004 17 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.143 -0.003 17 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.195 -0.011 16 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.374 +0.002 17 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.583 +0.001 15 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.822 +0.006 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.066 +0.006 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.315 +0.007 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.565 +0.007 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.814 +0.007 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.063 +0.007 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.312 +0.006 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.562 +0.007 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 +0.001 19 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.006 +0.002 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.010 +0.003 20 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.017 +0.005 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.027 +0.007 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.039 +0.007 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.057 +0.008 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.081 +0.010 19 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.111 +0.010 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.148 +0.019 19 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.192 +0.021 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.256 +0.021 20 0 485 0
29SEP26 5.25 P 0.000 0.000 0.000 0.401 +0.002 18 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.595 0.000 16 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.826 +0.006 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.068 +0.007 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.315 +0.006 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.565 +0.007 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.814 +0.007 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.063 +0.007 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.312 +0.006 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.562 +0.007 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.809 +0.005 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.059 +0.005 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.018 +0.002 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.026 +0.002 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.038 +0.003 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.052 +0.004 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.070 +0.004 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.093 +0.006 21 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.120 +0.007 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.151 +0.007 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.189 +0.009 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.232 +0.011 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.279 +0.011 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.333 +0.012 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.490 +0.015 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.679 +0.017 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.892 +0.019 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.115 +0.010 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.346 -0.004 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.583 -0.004 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.823 +0.006 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.066 +0.005 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.312 +0.005 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.562 +0.006 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.809 +0.004 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.039 -0.001 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.053 0.000 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.069 0.000 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.088 0.000 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.112 +0.001 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.138 +0.001 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.169 +0.001 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.205 +0.002 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.244 +0.002 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.289 +0.003 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.337 +0.003 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.392 +0.005 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.544 +0.007 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.722 +0.009 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.924 +0.013 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.145 +0.016 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.381 +0.018 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.613 +0.005 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.850 -0.009 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.089 -0.013 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.331 -0.007 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.574 -0.006 26 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.075 +0.005 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.093 +0.004 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.116 +0.006 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.141 +0.006 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.171 +0.007 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.203 +0.008 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.242 +0.010 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.281 +0.010 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.328 +0.011 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.376 +0.012 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.430 +0.013 21 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.580 +0.015 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.753 +0.016 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.948 +0.018 23 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.162 +0.019 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.391 +0.020 25 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.622 +0.010 26 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.860 -0.002 27 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.092 -0.015 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.334 -0.006 27 0 0 0
TOTAL PUT 0 3,597 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.99
29JUN26 7.50 C 0.000 0.000 0.000 2.505 -0.060 38 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 2.255 -0.061 0 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.005 -0.061 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.756 -0.045 20 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.491 -0.061 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.242 -0.062 0 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.009 -0.062 17 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.766 -0.062 17 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.537 -0.064 17 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.329 -0.072 16 0 87 0
29JUN26 10.00 C 0.194 0.194 0.194 0.182 -0.060 17 10 225 0
29JUN26 10.50 C 0.051 0.051 0.043 0.037 -0.026 17 30 408 +1
29JUN26 11.00 C 0.020 0.020 0.020 0.004 -0.006 17 10 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 1,150 0
29JUN26 12.00 C 0.001 0.001 0.001 0.001 0.000 26 10 1,378 +10
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 41 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 49 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 53 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 57 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 61 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 64 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 68 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 71 0 10 0
30JUL26 7.50 C 0.000 0.000 0.000 2.535 -0.063 38 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 2.274 -0.076 22 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 2.026 -0.076 22 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.777 -0.079 19 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.530 -0.060 19 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.269 -0.077 0 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.052 -0.057 19 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.830 -0.055 19 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.629 -0.050 19 0 4 0
30JUL26 9.75 C 0.000 0.000 0.000 0.444 -0.066 18 0 17 0
30JUL26 10.00 C 0.000 0.000 0.000 0.306 -0.054 18 0 99 0
30JUL26 10.50 C 0.000 0.000 0.000 0.130 -0.021 19 0 353 0
30JUL26 11.00 C 0.000 0.000 0.000 0.042 -0.009 19 0 301 0
30JUL26 11.50 C 0.000 0.000 0.000 0.011 -0.003 19 0 707 0
30JUL26 12.00 C 0.021 0.021 0.021 0.003 -0.001 19 19 217 -19
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 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 35 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.535 -0.063 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.290 -0.086 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 2.044 -0.061 18 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.799 -0.061 19 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.558 -0.057 19 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.322 -0.056 19 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 1.094 -0.056 18 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.884 -0.053 18 0 0 0
28AUG26 9.50 C 0.677 0.677 0.677 0.713 -0.029 19 12 12 +12
28AUG26 9.75 C 0.000 0.000 0.000 0.543 -0.044 19 0 15 0
28AUG26 10.00 C 0.000 0.000 0.000 0.399 -0.038 19 0 47 0
28AUG26 10.50 C 0.000 0.000 0.000 0.187 -0.030 18 0 150 0
28AUG26 11.00 C 0.000 0.000 0.000 0.082 -0.014 18 0 164 0
28AUG26 11.50 C 0.000 0.000 0.000 0.030 -0.006 18 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.010 -0.002 18 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.003 -0.001 18 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 19 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.542 -0.107 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.297 -0.107 21 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.052 -0.107 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.809 -0.086 20 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.571 -0.059 20 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.341 -0.057 20 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.094 -0.060 17 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.884 -0.057 17 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.713 -0.034 18 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.543 -0.044 18 0 115 0
29SEP26 10.00 C 0.000 0.000 0.000 0.399 -0.046 18 0 170 0
29SEP26 10.50 C 0.000 0.000 0.000 0.192 -0.035 17 0 326 0
29SEP26 11.00 C 0.000 0.000 0.000 0.082 -0.022 17 0 195 0
29SEP26 11.50 C 0.000 0.000 0.000 0.030 -0.012 17 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.010 -0.005 17 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 -0.002 17 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 -0.001 17 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 19 0 1,051 0
29SEP26 14.00 C 0.033 0.033 0.033 0.001 0.000 21 8 50 -8
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 34 0 21 0
30DEC26 7.50 C 0.000 0.000 0.000 2.551 -0.098 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.311 -0.093 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 2.076 -0.083 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.849 -0.057 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.633 -0.056 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.431 -0.054 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.245 -0.052 22 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.087 -0.029 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.933 -0.023 23 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.795 -0.021 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.695 -0.015 24 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.486 -0.010 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.334 -0.003 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.224 0.000 23 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.145 0.000 23 0 7,232 0
30DEC26 12.50 C 0.000 0.000 0.000 0.092 +0.002 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.057 +0.002 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.035 +0.002 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.021 +0.001 23 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.012 0.000 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.007 0.000 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 25 0 31 0
30MAR27 7.50 C 0.000 0.000 0.000 2.597 -0.057 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.374 -0.056 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 2.159 -0.054 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.953 -0.053 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.758 -0.052 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.576 -0.049 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.406 -0.047 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.246 -0.047 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.100 -0.050 23 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 0.968 -0.050 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.878 -0.046 24 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.661 -0.028 24 0 91 0
30MAR27 11.00 C 0.000 0.000 0.000 0.500 -0.036 24 0 60 0
30MAR27 11.50 C 0.000 0.000 0.000 0.368 -0.031 24 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.268 -0.026 24 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.192 -0.021 24 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.137 -0.015 24 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.096 -0.012 24 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.066 -0.009 23 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.045 -0.008 23 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.031 -0.006 23 0 33 0
30MAR27 15.50 C 0.000 0.000 0.000 0.021 -0.004 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.014 -0.003 23 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 2.662 -0.056 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.446 -0.054 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 2.237 -0.053 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 2.038 -0.052 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.849 -0.050 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.672 -0.048 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.508 -0.073 23 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 1.364 -0.060 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.233 -0.045 23 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 1.106 -0.040 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.996 -0.033 23 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.795 -0.029 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.628 -0.030 23 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.507 -0.034 24 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.402 -0.020 24 0 50 0
29JUN27 12.50 C 0.000 0.000 0.000 0.311 -0.016 24 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.239 -0.012 24 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.181 -0.010 24 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.135 -0.008 24 0 0 0
29JUN27 14.50 C 0.180 0.180 0.180 0.102 -0.007 24 1 1 +1
TOTAL CALL 100 26,938 -3
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 0.002 -0.001 18 0 192 0
29JUN26 9.25 P 0.000 0.000 0.000 0.008 -0.002 17 0 117 0
29JUN26 9.50 P 0.033 0.035 0.032 0.030 -0.001 17 13 269 +13
29JUN26 9.75 P 0.081 0.090 0.078 0.082 +0.003 17 45 582 +45
29JUN26 10.00 P 0.200 0.200 0.200 0.185 +0.017 18 5 801 +5
29JUN26 10.50 P 0.560 0.591 0.560 0.532 +0.048 17 39 766 -39
29JUN26 11.00 P 0.000 0.000 0.000 1.010 +0.059 0 0 693 0
29JUN26 11.50 P 0.000 0.000 0.000 1.530 +0.060 36 0 162 0
29JUN26 12.00 P 0.000 0.000 0.000 2.031 +0.060 45 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 2.530 +0.060 52 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.030 +0.060 59 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.530 +0.060 66 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.030 +0.060 72 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.530 +0.059 78 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.030 +0.060 84 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.529 +0.058 89 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.029 +0.058 94 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.529 +0.058 99 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.029 +0.059 104 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.529 +0.059 108 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.004 +0.001 19 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.009 +0.001 19 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.023 +0.003 19 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.052 +0.006 19 0 35 0
30JUL26 9.50 P 0.000 0.000 0.000 0.096 +0.011 18 0 35 0
30JUL26 9.75 P 0.000 0.000 0.000 0.176 +0.024 19 0 139 0
30JUL26 10.00 P 0.000 0.000 0.000 0.290 +0.039 19 0 187 0
30JUL26 10.50 P 0.000 0.000 0.000 0.600 +0.040 18 0 443 0
30JUL26 11.00 P 0.000 0.000 0.000 1.024 +0.054 19 0 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.530 +0.060 26 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 2.031 +0.060 32 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.530 +0.060 37 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.030 +0.060 42 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.530 +0.060 47 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.030 +0.060 51 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.530 +0.059 55 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.030 +0.060 59 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.529 +0.058 63 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.029 +0.058 67 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 0.000 18 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.011 +0.002 18 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.023 +0.002 18 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.047 +0.005 18 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.087 +0.008 18 0 67 0
28AUG26 9.50 P 0.000 0.000 0.000 0.147 +0.013 18 0 197 0
28AUG26 9.75 P 0.000 0.000 0.000 0.233 +0.030 19 0 15 0
28AUG26 10.00 P 0.370 0.370 0.370 0.326 +0.022 18 3 172 +3
28AUG26 10.50 P 0.000 0.000 0.000 0.662 +0.039 19 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.043 +0.020 18 0 89 0
28AUG26 11.50 P 0.000 0.000 0.000 1.541 +0.071 24 0 39 0
28AUG26 12.00 P 0.000 0.000 0.000 2.031 +0.060 27 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.530 +0.059 32 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.030 +0.059 36 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.530 +0.059 40 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.030 +0.060 44 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.530 +0.059 47 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.030 +0.059 51 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.529 +0.058 53 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.002 0.000 17 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.005 0.000 17 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.012 -0.001 17 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.025 -0.001 17 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.048 -0.001 17 0 171 0
29SEP26 9.00 P 0.112 0.112 0.112 0.086 -0.001 17 10 159 +10
29SEP26 9.25 P 0.000 0.000 0.000 0.144 +0.008 17 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.219 +0.012 17 0 205 0
29SEP26 9.75 P 0.000 0.000 0.000 0.313 +0.010 16 0 177 0
29SEP26 10.00 P 0.000 0.000 0.000 0.438 +0.015 16 0 297 0
29SEP26 10.50 P 0.845 0.855 0.845 0.809 +0.032 18 10 720 +10
29SEP26 11.00 P 0.000 0.000 0.000 1.229 +0.043 19 0 385 0
29SEP26 11.50 P 0.000 0.000 0.000 1.691 +0.047 21 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.150 +0.051 21 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.622 +0.054 17 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.103 +0.056 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.588 +0.056 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.077 +0.058 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.568 +0.060 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.061 +0.060 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.554 +0.060 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.048 +0.077 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.543 +0.072 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.039 +0.013 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.534 +0.011 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.035 +0.007 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.055 +0.010 23 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.080 +0.013 23 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.115 +0.016 23 0 115 0
30DEC26 8.50 P 0.125 0.125 0.125 0.159 +0.018 23 20 146 +20
30DEC26 8.75 P 0.000 0.000 0.000 0.218 +0.024 23 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.289 +0.029 22 0 217 0
30DEC26 9.25 P 0.000 0.000 0.000 0.373 +0.034 22 0 102 0
30DEC26 9.50 P 0.000 0.000 0.000 0.470 +0.038 22 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.582 +0.040 22 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.711 +0.045 22 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.035 +0.052 23 0 112 0
30DEC26 11.00 P 0.000 0.000 0.000 1.389 +0.036 23 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 1.800 +0.040 23 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.232 +0.044 24 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.683 +0.048 24 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.148 +0.051 23 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.622 +0.058 22 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.103 +0.059 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.588 +0.056 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.077 +0.058 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.568 +0.059 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.061 +0.060 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.554 +0.060 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.049 +0.023 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.544 +0.021 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.074 0.000 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.105 +0.001 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.142 +0.001 23 0 61 0
30MAR27 8.25 P 0.000 0.000 0.000 0.188 +0.002 23 0 168 0
30MAR27 8.50 P 0.000 0.000 0.000 0.246 +0.002 23 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.315 +0.005 23 0 76 0
30MAR27 9.00 P 0.000 0.000 0.000 0.392 +0.006 23 0 97 0
30MAR27 9.25 P 0.000 0.000 0.000 0.485 +0.008 23 0 155 0
30MAR27 9.50 P 0.535 0.541 0.535 0.588 +0.011 23 39 130 +27
30MAR27 9.75 P 0.651 0.652 0.651 0.701 +0.012 23 22 89 +22
30MAR27 10.00 P 0.000 0.000 0.000 0.830 +0.016 23 0 133 0
30MAR27 10.50 P 0.000 0.000 0.000 1.153 +0.022 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.477 +0.033 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.873 +0.042 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.290 +0.041 24 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.726 +0.048 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.180 +0.048 23 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.646 +0.051 23 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.119 +0.052 21 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.600 +0.059 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.085 +0.057 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.574 +0.058 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.064 +0.055 0 0 0 0
29JUN27 7.50 P 0.122 0.122 0.122 0.124 +0.005 24 10 10 +10
29JUN27 7.75 P 0.000 0.000 0.000 0.164 +0.008 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 0.209 +0.008 24 0 30 0
29JUN27 8.25 P 0.000 0.000 0.000 0.271 +0.014 24 0 0 0
29JUN27 8.50 P 0.325 0.325 0.325 0.347 +0.028 24 10 17 +10
29JUN27 8.75 P 0.000 0.000 0.000 0.421 +0.018 24 0 0 0
29JUN27 9.00 P 0.520 0.520 0.520 0.514 +0.021 24 20 42 +20
29JUN27 9.25 P 0.000 0.000 0.000 0.614 +0.023 24 0 7 0
29JUN27 9.50 P 0.000 0.000 0.000 0.740 +0.030 24 0 12 0
29JUN27 9.75 P 0.000 0.000 0.000 0.856 +0.031 24 0 0 0
29JUN27 10.00 P 1.049 1.050 1.049 0.999 +0.029 25 45 65 +35
29JUN27 10.50 P 1.344 1.344 1.344 1.300 +0.035 25 15 75 +15
29JUN27 11.00 P 0.000 0.000 0.000 1.641 +0.039 25 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 2.017 +0.044 26 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 2.424 +0.047 26 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 2.859 +0.050 27 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.315 +0.053 28 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.774 +0.045 29 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.224 +0.043 29 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.679 +0.049 28 0 0 0
TOTAL PUT 306 14,879 +206
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$ 15.82
29JUN26 5.50 C 0.00 0.00 0.00 10.36 +0.09 192 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.11 +0.09 184 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.86 +0.09 176 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 9.60 +0.08 159 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.36 +0.08 162 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 9.11 +0.08 155 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 8.86 +0.09 149 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.61 +0.04 142 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.36 +0.08 136 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.12 +0.09 137 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.86 +0.08 125 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.62 +0.09 126 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.37 +0.05 120 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.12 +0.08 115 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.87 +0.08 110 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.62 +0.08 105 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 6.37 +0.12 100 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 6.12 +0.09 95 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 5.87 +0.09 91 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.36 +0.06 77 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 4.88 +0.09 77 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.38 +0.03 69 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 3.88 +0.12 61 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 3.40 +0.11 58 0 909 0
29JUN26 13.00 C 0.00 0.00 0.00 2.97 +0.25 62 0 784 0
29JUN26 13.50 C 0.00 0.00 0.00 2.51 +0.09 57 0 262 0
29JUN26 14.00 C 1.20 1.75 1.20 2.07 +0.12 54 16 268 0
29JUN26 14.50 C 0.91 1.65 0.81 1.65 +0.08 50 71 229 +10
29JUN26 15.00 C 0.80 1.16 0.80 1.32 +0.09 51 47 638 +32
29JUN26 15.50 C 0.40 0.95 0.40 1.02 +0.06 51 43 103 -8
29JUN26 16.00 C 0.39 0.73 0.39 0.77 +0.05 50 165 402 -30
29JUN26 16.50 C 0.23 0.58 0.23 0.56 +0.02 50 165 487 -71
29JUN26 17.00 C 0.23 0.45 0.23 0.40 +0.01 49 180 543 -15
29JUN26 17.50 C 0.15 0.33 0.15 0.28 +0.01 49 30 144 +20
29JUN26 18.00 C 0.13 0.18 0.13 0.19 0.00 49 50 157 +27
29JUN26 18.50 C 0.22 0.22 0.22 0.13 0.00 49 27 78 +27
29JUN26 19.00 C 0.00 0.00 0.00 0.09 0.00 50 0 44 0
29JUN26 19.50 C 0.11 0.11 0.11 0.06 0.00 50 15 70 +15
29JUN26 20.00 C 0.09 0.11 0.09 0.04 0.00 51 30 106 +30
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 6.37 +0.11 83 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.12 +0.08 79 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.87 +0.09 75 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.37 +0.06 68 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.88 +0.09 64 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 4.38 +0.03 57 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.89 +0.02 53 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.40 0.00 48 0 35 0
30JUL26 13.00 C 0.00 0.00 0.00 2.97 +0.06 50 0 98 0
30JUL26 13.50 C 1.51 2.18 1.51 2.51 +0.08 47 4 154 -2
30JUL26 14.00 C 1.43 1.43 1.36 2.15 +0.10 49 45 516 -45
30JUL26 14.50 C 1.45 1.49 1.36 1.81 +0.12 49 90 588 0
30JUL26 15.00 C 0.73 1.44 0.73 1.46 +0.08 47 90 328 +81
30JUL26 15.50 C 0.00 0.00 0.00 1.21 +0.05 48 0 150 0
30JUL26 16.00 C 0.82 0.95 0.80 0.98 +0.03 48 15 294 +13
30JUL26 16.50 C 0.69 0.72 0.67 0.78 +0.03 47 8 1,819 0
30JUL26 17.00 C 0.00 0.00 0.00 0.62 +0.02 47 0 158 0
30JUL26 17.50 C 0.50 0.50 0.50 0.49 +0.02 47 142 157 +52
30JUL26 18.00 C 0.00 0.00 0.00 0.38 +0.01 47 0 99 0
30JUL26 18.50 C 0.00 0.00 0.00 0.29 +0.01 47 0 96 0
30JUL26 19.00 C 0.23 0.24 0.23 0.22 0.00 47 30 249 +15
30JUL26 19.50 C 0.18 0.22 0.18 0.17 0.00 47 30 182 +15
30JUL26 20.00 C 0.22 0.22 0.22 0.13 0.00 47 15 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.07 0.00 47 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 0.00 47 0 740 0
28AUG26 9.50 C 0.00 0.00 0.00 6.40 +0.14 79 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.12 +0.08 69 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.87 +0.09 65 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.37 +0.06 59 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.88 +0.09 56 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.40 +0.05 53 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.91 +0.04 49 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.43 +0.03 45 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 2.98 +0.07 44 0 64 0
28AUG26 13.50 C 0.00 0.00 0.00 2.68 +0.07 49 0 123 0
28AUG26 14.00 C 0.00 0.00 0.00 2.20 +0.05 43 0 46 0
28AUG26 14.50 C 1.56 1.56 1.56 1.88 +0.05 43 9 55 +9
28AUG26 15.00 C 0.00 0.00 0.00 1.68 +0.09 47 0 94 0
28AUG26 15.50 C 0.00 0.00 0.00 1.42 +0.07 46 0 111 0
28AUG26 16.00 C 1.10 1.20 1.10 1.20 +0.03 46 4 165 0
28AUG26 16.50 C 0.00 0.00 0.00 1.01 +0.02 46 0 70 0
28AUG26 17.00 C 0.00 0.00 0.00 0.83 +0.01 46 0 22 0
28AUG26 17.50 C 0.00 0.00 0.00 0.69 +0.01 46 0 67 0
28AUG26 18.00 C 0.50 0.55 0.50 0.57 +0.01 46 10 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.46 0.00 45 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 0.38 0.00 46 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.31 0.00 46 0 18 0
28AUG26 20.00 C 0.00 0.00 0.00 0.25 0.00 46 0 181 0
28AUG26 21.00 C 0.21 0.21 0.21 0.16 0.00 46 15 0 -15
28AUG26 22.00 C 0.19 0.19 0.19 0.10 0.00 45 15 137 +15
29SEP26 6.75 C 0.00 0.00 0.00 9.11 +0.08 98 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.86 +0.09 94 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.61 +0.04 90 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.36 +0.08 87 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.12 +0.09 86 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.86 +0.08 80 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.62 +0.09 79 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.37 +0.05 76 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.12 +0.08 72 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.87 +0.08 69 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.62 +0.08 66 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.40 +0.14 69 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.12 +0.08 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.87 +0.09 57 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 5.37 +0.06 52 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.89 +0.05 50 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 4.40 +0.05 46 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.99 +0.12 49 0 146 0
29SEP26 12.50 C 0.00 0.00 0.00 3.50 +0.10 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.11 +0.07 44 0 76 0
29SEP26 13.50 C 0.00 0.00 0.00 2.70 +0.02 43 0 91 0
29SEP26 14.00 C 0.00 0.00 0.00 2.37 +0.06 43 0 81 0
29SEP26 14.50 C 0.00 0.00 0.00 2.13 +0.07 45 0 48 0
29SEP26 15.00 C 1.61 1.61 1.61 1.85 +0.08 44 10 314 +10
29SEP26 15.50 C 0.00 0.00 0.00 1.63 +0.08 45 0 200 0
29SEP26 16.00 C 1.37 1.39 1.36 1.44 +0.08 46 45 45 +29
29SEP26 16.50 C 0.00 0.00 0.00 1.25 +0.06 46 0 506 0
29SEP26 17.00 C 0.00 0.00 0.00 1.07 +0.04 46 0 903 0
29SEP26 17.50 C 0.00 0.00 0.00 0.92 +0.03 46 0 400 0
29SEP26 18.00 C 0.76 0.84 0.76 0.78 +0.03 45 43 73 +35
29SEP26 18.50 C 0.73 0.73 0.73 0.67 +0.03 45 15 15 +6
29SEP26 19.00 C 0.65 0.65 0.65 0.56 +0.02 45 15 15 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.48 +0.02 45 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 +0.01 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 +0.01 45 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 79 0
30DEC26 7.25 C 0.00 0.00 0.00 8.61 +0.04 70 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 8.36 +0.08 67 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.12 +0.09 66 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.86 +0.08 62 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.62 +0.09 61 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.37 +0.05 58 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.12 +0.08 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.87 +0.08 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.62 +0.08 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.40 +0.14 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.12 +0.08 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.87 +0.09 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.37 +0.04 40 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.89 +0.05 38 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.43 +0.07 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.03 +0.08 38 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 3.70 +0.10 40 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 3.30 +0.03 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.00 0.00 39 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 2.70 +0.03 39 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.43 +0.02 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.21 +0.04 40 0 179 0
30DEC26 15.50 C 0.00 0.00 0.00 2.01 +0.03 41 0 15 0
30DEC26 16.00 C 1.74 1.74 1.74 1.75 +0.01 40 14 154 -10
30DEC26 16.50 C 0.00 0.00 0.00 1.55 -0.07 40 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 1.39 -0.08 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.26 -0.04 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.16 0.00 42 0 2 0
30DEC26 18.50 C 1.05 1.05 1.05 1.02 0.00 41 1 5 +1
30DEC26 19.00 C 0.00 0.00 0.00 0.91 0.00 42 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 -0.01 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 -0.01 41 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.54 -0.01 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 -0.01 41 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 -0.01 41 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 6.40 +0.13 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.12 +0.08 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.87 +0.04 36 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 5.41 +0.05 35 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 4.99 +0.04 36 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 4.62 +0.04 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.28 +0.03 38 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.95 +0.02 38 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 3.65 +0.03 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.36 +0.02 39 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.09 +0.01 39 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 2.83 0.00 40 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.60 0.00 40 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 2.37 -0.01 40 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 2.18 -0.04 40 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.98 -0.06 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.81 -0.07 40 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.65 -0.10 40 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.52 -0.10 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.46 -0.02 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.32 -0.03 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.20 -0.03 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.09 -0.03 42 0 90 0
30MAR27 21.00 C 0.00 0.00 0.00 0.89 -0.03 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.61 -0.03 42 0 50 0
29JUN27 9.75 C 0.00 0.00 0.00 6.20 +0.09 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.99 +0.08 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.60 +0.08 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.23 +0.09 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.87 +0.07 37 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 4.53 +0.08 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.22 +0.07 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.92 +0.06 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.66 +0.07 39 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 3.41 +0.08 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.16 +0.06 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.93 +0.06 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 2.72 +0.07 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 2.53 +0.07 40 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.37 +0.08 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.21 +0.07 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.06 +0.06 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.86 0.00 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 1.79 +0.04 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.66 +0.03 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.53 +0.03 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.40 +0.02 41 0 0 0
TOTAL CALL 1,504 21,582 +261
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 148 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 142 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 136 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 131 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 125 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 133 0
29JUN26 12.00 P 0.02 0.02 0.02 0.01 -0.01 49 2 1,674 -2
29JUN26 12.50 P 0.08 0.08 0.03 0.03 -0.01 51 22 1,023 -22
29JUN26 13.00 P 0.08 0.08 0.08 0.05 -0.02 49 15 1,089 0
29JUN26 13.50 P 0.25 0.30 0.10 0.09 -0.02 48 35 512 -14
29JUN26 14.00 P 0.42 0.42 0.15 0.17 -0.03 49 105 913 +17
29JUN26 14.50 P 0.56 0.56 0.28 0.28 -0.03 48 34 837 -2
29JUN26 15.00 P 0.79 0.83 0.39 0.42 -0.06 47 124 221 +4
29JUN26 15.50 P 1.17 1.17 0.61 0.62 -0.07 47 79 394 +59
29JUN26 16.00 P 1.16 1.17 0.89 0.87 -0.10 47 80 323 +30
29JUN26 16.50 P 1.50 1.57 1.21 1.17 -0.13 47 72 97 -15
29JUN26 17.00 P 1.92 1.95 1.92 1.55 -0.11 49 33 138 +3
29JUN26 17.50 P 2.35 2.36 2.35 1.93 -0.15 49 45 95 +13
29JUN26 18.00 P 0.00 0.00 0.00 2.41 -0.05 55 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.82 -0.07 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.22 -0.14 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.80 -0.07 63 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.28 -0.06 66 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.21 -0.13 62 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.23 -0.08 75 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.18 -0.10 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 77 0
30JUL26 11.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 92 0
30JUL26 12.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 128 0
30JUL26 12.50 P 0.15 0.15 0.15 0.15 -0.01 46 12 268 -12
30JUL26 13.00 P 0.37 0.44 0.20 0.23 -0.02 46 120 214 +35
30JUL26 13.50 P 0.54 0.54 0.39 0.34 -0.03 46 42 281 0
30JUL26 14.00 P 0.79 0.79 0.54 0.47 -0.04 46 16 458 0
30JUL26 14.50 P 0.78 0.79 0.60 0.65 -0.04 46 72 563 -64
30JUL26 15.00 P 0.86 0.86 0.82 0.85 -0.06 45 31 863 -7
30JUL26 15.50 P 1.12 1.12 1.09 1.09 -0.08 45 27 647 +27
30JUL26 16.00 P 1.70 1.70 1.70 1.37 -0.08 45 8 294 +8
30JUL26 16.50 P 0.00 0.00 0.00 1.68 -0.11 44 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 2.03 -0.14 44 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 2.42 -0.20 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.87 -0.13 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.34 -0.08 51 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.76 -0.11 50 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.24 -0.08 53 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.67 -0.09 52 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.60 -0.09 51 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.58 -0.09 55 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 1 0
28AUG26 11.50 P 0.10 0.10 0.10 0.11 -0.01 45 15 77 +15
28AUG26 12.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 263 0
28AUG26 12.50 P 0.21 0.21 0.21 0.25 -0.03 45 15 85 +15
28AUG26 13.00 P 0.60 0.61 0.60 0.35 -0.04 44 20 51 +20
28AUG26 13.50 P 0.00 0.00 0.00 0.48 -0.04 44 0 46 0
28AUG26 14.00 P 1.06 1.06 1.06 0.64 -0.05 44 1 88 0
28AUG26 14.50 P 0.97 0.97 0.97 0.83 -0.05 44 13 188 +13
28AUG26 15.00 P 1.22 1.22 1.22 1.05 -0.06 44 14 129 -14
28AUG26 15.50 P 1.55 1.55 1.28 1.29 -0.07 44 28 74 -10
28AUG26 16.00 P 0.00 0.00 0.00 1.57 -0.09 44 0 76 0
28AUG26 16.50 P 0.00 0.00 0.00 1.88 -0.11 43 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 2.33 +0.01 47 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 2.70 -0.04 48 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 2.99 -0.15 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.49 -0.07 49 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.94 -0.04 50 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.24 -0.18 44 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.81 -0.06 51 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.79 -0.01 56 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.60 -0.14 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 44 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 45 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 0.00 46 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 0.00 45 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 -0.01 44 0 36 0
29SEP26 12.00 P 0.30 0.30 0.30 0.27 -0.01 44 15 31 +15
29SEP26 12.50 P 0.42 0.42 0.42 0.37 -0.02 44 15 25 -3
29SEP26 13.00 P 0.00 0.00 0.00 0.50 -0.02 44 0 28 0
29SEP26 13.50 P 0.00 0.00 0.00 0.65 -0.02 44 0 39 0
29SEP26 14.00 P 0.00 0.00 0.00 0.82 -0.03 44 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.02 -0.03 44 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.24 -0.05 44 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 1.49 -0.06 43 0 219 0
29SEP26 16.00 P 0.00 0.00 0.00 1.79 -0.08 44 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.11 -0.09 44 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.53 -0.04 47 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 2.88 -0.06 47 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 3.25 -0.05 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.66 -0.04 48 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.07 -0.07 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.50 -0.10 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.93 -0.07 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.79 -0.06 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.70 -0.11 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.75 -0.01 56 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.01 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.01 41 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.03 41 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.02 41 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 -0.04 41 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 -0.05 41 0 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 -0.04 41 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 -0.06 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 -0.06 42 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.14 -0.08 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.37 -0.07 42 0 56 0
30DEC26 15.00 P 2.07 2.10 1.69 1.62 -0.08 42 26 38 +8
30DEC26 15.50 P 0.00 0.00 0.00 1.88 -0.09 42 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.18 -0.09 42 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 2.49 -0.09 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 2.83 -0.09 43 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.17 -0.10 43 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 3.54 -0.10 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.92 -0.10 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.32 -0.11 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.73 -0.11 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.15 -0.11 45 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 6.02 -0.12 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.94 -0.11 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.89 -0.11 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.03 41 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.04 41 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 -0.07 41 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 0.43 -0.04 41 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 -0.05 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.67 -0.06 41 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 0.82 -0.07 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 -0.07 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.18 -0.08 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.39 -0.08 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 1.61 -0.10 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.87 -0.08 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.17 -0.13 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.54 -0.07 43 0 20 0
30MAR27 16.50 P 0.00 0.00 0.00 2.80 -0.16 42 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.17 -0.13 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.51 -0.05 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.86 -0.08 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.24 -0.08 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.62 -0.11 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.01 -0.13 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.42 -0.13 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 6.26 -0.13 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.14 -0.13 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.05 -0.13 47 0 0 0
29JUN27 9.75 P 0.31 0.31 0.31 0.33 -0.01 41 2 2 +2
29JUN27 10.00 P 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
29JUN27 10.50 P 0.45 0.45 0.45 0.47 -0.03 41 5 5 +5
29JUN27 11.00 P 0.00 0.00 0.00 0.59 -0.02 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.72 -0.03 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.84 -0.04 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.01 -0.06 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.19 -0.07 40 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.40 -0.07 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.62 -0.08 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 1.87 -0.08 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.13 -0.10 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.36 -0.18 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.72 -0.13 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.04 -0.10 41 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.37 -0.09 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.73 -0.08 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.11 -0.06 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.47 -0.07 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.85 -0.07 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.23 -0.08 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.62 -0.08 43 0 0 0
TOTAL PUT 1,143 28,778 +124
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$ 10.35
29JUN26 8.00 C 0.00 0.00 0.00 2.37 -0.32 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.12 -0.32 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.87 -0.32 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.63 -0.32 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.40 -0.31 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.18 -0.30 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.97 -0.29 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.78 -0.28 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.59 -0.28 35 0 25 0
29JUN26 10.50 C 0.00 0.00 0.00 0.34 -0.20 36 0 38 0
29JUN26 11.00 C 0.20 0.20 0.20 0.18 -0.14 37 3 85 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.09 38 0 791 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 140 0
29JUN26 12.50 C 0.03 0.03 0.03 0.02 -0.02 40 4 49 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 132 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 137 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 155 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.42 -0.31 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.19 -0.31 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.96 -0.31 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.75 -0.30 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.55 -0.29 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.36 -0.27 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.18 -0.26 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.02 -0.25 41 0 0 0
30JUL26 10.00 C 0.87 0.87 0.87 0.84 -0.26 39 15 30 +15
30JUL26 10.50 C 0.00 0.00 0.00 0.61 -0.20 40 0 150 0
30JUL26 11.00 C 0.56 0.56 0.56 0.43 -0.15 41 4 433 +4
30JUL26 11.50 C 0.00 0.00 0.00 0.29 -0.13 41 0 215 0
30JUL26 12.00 C 0.23 0.23 0.22 0.19 -0.10 41 5 307 +5
30JUL26 12.50 C 0.00 0.00 0.00 0.12 -0.07 41 0 100 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.49 -0.30 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.27 -0.30 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.06 -0.29 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.87 -0.27 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.68 -0.27 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.50 -0.26 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.34 -0.24 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.17 -0.25 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.03 -0.20 41 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.80 -0.17 42 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.61 -0.16 42 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.46 -0.14 42 0 129 0
28AUG26 12.00 C 0.00 0.00 0.00 0.33 -0.12 42 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.24 -0.09 42 0 178 0
28AUG26 13.00 C 0.00 0.00 0.00 0.17 -0.07 42 0 82 0
28AUG26 13.50 C 0.00 0.00 0.00 0.12 -0.05 42 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.56 -0.31 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.36 -0.30 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.16 -0.29 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.98 -0.28 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.80 -0.27 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.63 -0.27 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.48 -0.25 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.33 -0.25 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.20 -0.23 42 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.96 -0.21 42 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.78 -0.16 43 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.61 -0.14 42 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 -0.14 42 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 -0.12 42 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 -0.11 41 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.09 42 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.07 42 0 29 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.79 -0.29 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.60 -0.29 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.43 -0.28 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.26 -0.28 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.10 -0.27 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.95 -0.27 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.81 -0.26 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.67 -0.25 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.55 -0.24 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 -0.22 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.11 -0.21 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.94 -0.19 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.79 -0.17 42 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 -0.15 42 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.14 42 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.46 -0.12 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 -0.11 42 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 -0.10 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.08 42 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.08 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.06 42 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.06 41 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.04 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.99 -0.29 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.82 -0.29 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.65 -0.29 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.50 -0.28 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.35 -0.27 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.21 -0.27 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.07 -0.27 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.95 -0.25 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.82 -0.25 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.60 -0.24 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.40 -0.22 42 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.22 -0.21 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 -0.20 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 -0.18 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 -0.17 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.70 -0.15 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.60 -0.14 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 -0.13 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 -0.12 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 -0.11 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 -0.09 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 -0.09 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 -0.08 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 -0.07 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.06 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.06 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 -0.05 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 3.17 -0.30 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.01 -0.29 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.86 -0.29 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.71 -0.28 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.57 -0.28 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.44 -0.27 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.31 -0.26 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.18 -0.27 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.07 -0.25 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.85 -0.24 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.65 -0.23 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.47 -0.22 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.31 -0.21 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.17 -0.20 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.04 -0.18 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.92 -0.18 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.82 -0.16 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.73 -0.15 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.65 -0.14 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.58 -0.13 42 0 0 0
TOTAL CALL 31 7,436 +24
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.02 37 0 49 0
29JUN26 9.50 P 0.11 0.11 0.11 0.10 +0.02 37 20 51 +20
29JUN26 9.75 P 0.16 0.16 0.16 0.16 +0.04 37 32 107 +32
29JUN26 10.00 P 0.22 0.26 0.22 0.25 +0.07 38 288 760 -90
29JUN26 10.50 P 0.00 0.00 0.00 0.49 +0.12 38 0 160 0
29JUN26 11.00 P 0.00 0.00 0.00 0.81 +0.16 37 0 586 0
29JUN26 11.50 P 1.27 1.27 1.27 1.22 +0.24 38 19 169 -19
29JUN26 12.00 P 0.00 0.00 0.00 1.67 +0.27 37 0 71 0
29JUN26 12.50 P 0.00 0.00 0.00 2.15 +0.30 0 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.65 +0.31 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 3.15 +0.32 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.65 +0.32 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 4.15 +0.32 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.65 +0.32 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 5.15 +0.32 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.65 +0.32 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.15 +0.32 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.65 +0.32 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.15 +0.32 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.65 +0.32 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.15 +0.32 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.65 +0.32 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.15 +0.32 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.65 +0.32 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.65 +0.32 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.65 +0.32 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.65 +0.32 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.65 +0.32 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.65 +0.32 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.65 +0.32 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.65 +0.32 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.65 +0.32 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.65 +0.32 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.65 +0.32 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.65 +0.32 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 +0.02 40 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.16 +0.04 41 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.21 +0.04 40 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.28 +0.05 40 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.37 +0.07 40 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.47 +0.08 40 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.74 +0.13 41 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 1.04 +0.14 41 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.39 +0.19 40 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.80 +0.23 41 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 2.23 +0.25 41 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.69 +0.28 41 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.16 +0.29 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.65 +0.30 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.15 +0.32 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.65 +0.32 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.15 +0.32 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.65 +0.32 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.15 +0.32 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.65 +0.32 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.15 +0.32 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.65 +0.32 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.12 +0.03 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.21 +0.04 42 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.27 +0.05 41 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.34 +0.05 41 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.43 +0.07 42 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.53 +0.09 42 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.62 +0.08 41 0 20 0
28AUG26 10.50 P 0.00 0.00 0.00 0.89 +0.12 42 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 1.21 +0.16 43 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.53 +0.15 41 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.91 +0.21 41 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.32 +0.24 41 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.76 +0.26 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.21 +0.27 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.68 +0.29 41 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.16 +0.30 41 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.65 +0.31 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.15 +0.32 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.65 +0.32 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.15 +0.32 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 +0.04 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 +0.05 42 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.07 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.56 +0.08 42 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 +0.09 42 0 0 0
29SEP26 10.00 P 0.75 0.75 0.75 0.75 +0.08 41 20 35 +20
29SEP26 10.50 P 0.00 0.00 0.00 1.03 +0.12 42 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.32 +0.14 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.65 +0.16 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.02 +0.18 42 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.41 +0.20 41 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.83 +0.23 41 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.27 +0.25 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.72 +0.26 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.19 +0.28 41 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.67 +0.29 42 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.16 +0.30 42 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.65 +0.31 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.15 +0.32 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.65 +0.32 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.15 +0.32 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.65 +0.32 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.15 +0.32 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.65 +0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.15 +0.32 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.65 +0.32 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.65 +0.32 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.65 +0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.65 +0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.65 +0.32 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.65 +0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.65 +0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.65 +0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.65 +0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.65 +0.32 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 +0.04 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.44 +0.03 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 +0.05 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.61 +0.04 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 +0.06 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 +0.07 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 +0.07 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.05 +0.09 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.31 +0.09 41 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 +0.12 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.93 +0.13 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.28 +0.15 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.65 +0.17 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.04 +0.19 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.45 +0.20 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.88 +0.23 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.31 +0.23 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.77 +0.25 42 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.23 +0.26 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.70 +0.27 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.18 +0.29 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.66 +0.29 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.15 +0.30 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.65 +0.31 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.15 +0.32 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.65 +0.32 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.15 +0.32 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.65 +0.32 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.65 +0.32 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.65 +0.32 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.65 +0.32 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.65 +0.32 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.65 +0.32 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 +0.03 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.52 +0.02 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 +0.04 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.71 +0.04 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 +0.05 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.91 +0.05 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.02 +0.06 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.14 +0.07 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.27 +0.08 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.53 +0.08 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.83 +0.10 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.15 +0.12 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.48 +0.12 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.85 +0.16 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.22 +0.16 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.62 +0.18 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.02 +0.18 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.45 +0.21 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.88 +0.22 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.33 +0.24 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.78 +0.24 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.24 +0.25 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.71 +0.27 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.19 +0.28 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.67 +0.28 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.16 +0.30 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.65 +0.30 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.15 +0.31 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.65 +0.32 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.59 +0.02 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.68 +0.03 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.77 +0.03 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.86 +0.03 41 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.97 +0.05 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.08 +0.05 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.19 +0.05 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.32 +0.07 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.45 +0.07 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.72 +0.08 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.02 +0.09 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.33 +0.11 41 0 0 0
29JUN27 12.00 P 3.29 3.29 1.85 2.67 +0.12 42 10 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.02 +0.13 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.39 +0.15 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.77 +0.16 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.17 +0.18 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.58 +0.18 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.00 +0.20 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.43 +0.21 42 0 0 0
TOTAL PUT 389 4,182 -37
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$ 119.50
29JUN26 102.50 C 0.00 0.00 0.00 18.15 - 52 0 0 -
29JUN26 105.00 C 0.00 0.00 0.00 16.06 -5.53 52 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 14.08 -4.71 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 12.24 -4.48 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 10.54 -4.22 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.99 -3.93 51 0 2 0
29JUN26 117.50 C 0.00 0.00 0.00 7.37 -3.85 50 0 0 0
29JUN26 120.00 C 6.56 6.56 6.56 6.16 -3.51 50 2 2 +2
29JUN26 122.50 C 0.00 0.00 0.00 5.11 -3.35 50 0 9 0
29JUN26 125.00 C 0.00 0.00 0.00 4.19 -2.86 50 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 3.41 -2.58 51 0 71 0
29JUN26 130.00 C 3.30 3.30 2.70 2.75 -2.22 51 33 72 +33
29JUN26 132.50 C 0.00 0.00 0.00 2.19 -1.89 51 0 28 0
29JUN26 135.00 C 2.44 2.44 2.20 1.73 -1.66 51 31 27 -30
29JUN26 137.50 C 1.50 1.50 1.50 1.36 -1.38 51 21 43 0
29JUN26 140.00 C 1.66 1.66 1.15 1.09 -1.13 51 96 187 +95
29JUN26 142.50 C 0.00 0.00 0.00 0.87 -0.91 52 0 48 0
29JUN26 145.00 C 0.00 0.00 0.00 0.65 -0.76 52 0 63 0
29JUN26 147.50 C 0.00 0.00 0.00 0.50 -0.61 52 0 35 0
29JUN26 150.00 C 0.00 0.00 0.00 0.38 -0.49 52 0 116 0
29JUN26 152.50 C 0.48 0.48 0.48 0.28 -0.39 52 6 14 -6
29JUN26 155.00 C 0.00 0.00 0.00 0.21 -0.31 52 0 95 0
29JUN26 157.50 C 0.00 0.00 0.00 0.16 -0.24 52 0 42 0
29JUN26 160.00 C 0.32 0.32 0.31 0.12 -0.18 52 23 56 +13
29JUN26 162.50 C 0.00 0.00 0.00 0.09 -0.14 52 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 -0.11 52 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 -0.08 52 0 59 0
29JUN26 170.00 C 0.21 0.21 0.21 0.04 -0.06 53 238 848 +101
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.04 53 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 222 0
29JUN26 180.00 C 0.10 0.10 0.10 0.01 -0.02 53 5 459 -5
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 70 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 76 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 78 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 83 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 85 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 87 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 90 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 92 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 98 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 109 0 130 0
30JUL26 102.50 C 0.00 0.00 0.00 20.27 - 52 0 0 -
30JUL26 105.00 C 18.00 18.20 18.00 18.46 -4.41 52 4 4 +4
30JUL26 107.50 C 0.00 0.00 0.00 16.74 -4.22 52 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 15.58 -3.57 54 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 13.62 -3.82 52 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 12.21 -3.61 52 0 12 0
30JUL26 117.50 C 0.00 0.00 0.00 10.65 -3.65 50 0 0 0
30JUL26 120.00 C 9.13 9.13 9.13 9.47 -3.42 50 4 4 0
30JUL26 122.50 C 0.00 0.00 0.00 8.39 -3.33 50 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 7.41 -3.15 50 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 6.52 -2.94 50 0 30 0
30JUL26 130.00 C 0.00 0.00 0.00 5.73 -2.73 51 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 5.02 -2.40 51 0 1 0
30JUL26 135.00 C 4.50 4.50 4.50 4.38 -2.25 51 1 33 +1
30JUL26 137.50 C 0.00 0.00 0.00 3.82 -1.96 51 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 3.31 -1.78 51 0 60 0
30JUL26 142.50 C 0.00 0.00 0.00 2.87 -1.61 51 0 35 0
30JUL26 145.00 C 0.00 0.00 0.00 2.49 -1.44 51 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 2.16 -1.27 51 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 1.92 -1.06 52 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 1.66 -0.93 52 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 1.43 -0.81 52 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 1.22 -0.71 52 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 1.04 -0.63 52 0 229 0
30JUL26 162.50 C 1.06 1.06 1.06 0.88 -0.55 52 1 168 +1
30JUL26 165.00 C 0.00 0.00 0.00 0.75 -0.48 52 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 0.63 -0.42 52 0 116 0
30JUL26 170.00 C 0.88 0.88 0.88 0.54 -0.36 52 3 43 -2
30JUL26 172.50 C 0.00 0.00 0.00 0.44 -0.33 52 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.37 -0.28 52 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 0.32 -0.24 52 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.27 -0.20 52 0 78 0
30JUL26 182.50 C 0.00 0.00 0.00 0.23 -0.16 52 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.19 -0.14 52 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.16 -0.13 52 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.13 -0.11 52 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.11 -0.09 52 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.09 -0.08 52 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.08 -0.07 52 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.07 -0.05 52 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 22.25 - 53 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 20.58 -4.34 53 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 18.99 -4.68 53 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 17.49 -4.45 53 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 16.08 -3.98 53 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 14.75 -3.67 53 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 13.11 -3.89 51 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 12.02 -3.65 51 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 10.91 -3.93 51 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 9.94 -3.52 51 0 1 0
28AUG26 127.50 C 9.22 9.22 9.22 9.03 -2.96 51 11 11 +11
28AUG26 130.00 C 0.00 0.00 0.00 8.19 -2.75 52 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 7.42 -2.64 52 0 15 0
28AUG26 135.00 C 7.00 7.00 7.00 6.71 -2.47 52 70 46 -55
28AUG26 137.50 C 0.00 0.00 0.00 6.06 -2.21 52 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 5.47 -2.14 52 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 5.08 -1.83 53 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 4.57 -1.66 53 0 30 0
28AUG26 147.50 C 0.00 0.00 0.00 4.10 -1.64 53 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 3.68 -1.51 53 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 3.30 -1.40 53 0 154 0
28AUG26 155.00 C 0.00 0.00 0.00 2.96 -1.28 53 0 295 0
28AUG26 157.50 C 0.00 0.00 0.00 2.64 -1.19 53 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.36 -1.09 53 0 35 0
28AUG26 162.50 C 0.00 0.00 0.00 2.11 -1.00 53 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 1.88 -0.91 53 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 1.67 -0.84 53 0 18 0
28AUG26 170.00 C 1.80 1.80 1.60 1.49 -0.77 53 6 21 +3
28AUG26 172.50 C 0.00 0.00 0.00 1.33 -0.69 53 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 1.21 -0.61 53 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 1.05 -0.58 53 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.93 -0.53 53 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.83 -0.47 53 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.73 -0.44 53 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.65 -0.39 53 0 0 0
28AUG26 190.00 C 0.70 0.70 0.70 0.59 -0.34 53 1 107 +1
28AUG26 192.50 C 0.00 0.00 0.00 0.51 -0.32 53 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.46 -0.28 53 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 23.29 - 49 0 0 -
29SEP26 105.00 C 0.00 0.00 0.00 22.39 -4.40 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.26 -4.83 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.87 -4.36 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.10 -3.55 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.81 -3.39 52 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 15.13 -3.68 51 0 0 0
29SEP26 120.00 C 14.62 14.62 13.90 14.02 -3.47 51 45 45 +45
29SEP26 122.50 C 0.00 0.00 0.00 13.04 -3.38 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 12.00 -3.29 51 0 15 0
29SEP26 127.50 C 0.00 0.00 0.00 11.18 -3.03 51 0 45 0
29SEP26 130.00 C 9.99 9.99 9.99 10.30 -2.87 51 3 107 +3
29SEP26 132.50 C 0.00 0.00 0.00 9.43 -2.96 51 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 8.72 -2.57 51 0 30 0
29SEP26 137.50 C 0.00 0.00 0.00 8.38 -2.07 53 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 7.77 -1.89 53 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 6.96 -1.97 52 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 6.39 -1.62 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.86 -1.46 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.37 -1.37 52 0 1,015 0
29SEP26 152.50 C 0.00 0.00 0.00 4.92 -1.29 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 4.51 -1.20 52 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 4.12 -1.13 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.77 -1.05 52 0 12 0
29SEP26 162.50 C 0.00 0.00 0.00 3.44 -0.98 52 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 3.15 -1.03 52 0 200 0
29SEP26 167.50 C 2.72 2.72 2.72 2.87 -0.97 52 2 1,162 +2
29SEP26 170.00 C 0.00 0.00 0.00 2.62 -0.93 52 0 921 0
29SEP26 172.50 C 0.00 0.00 0.00 2.39 -0.83 52 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 2.18 -0.77 52 0 1,007 0
29SEP26 177.50 C 0.00 0.00 0.00 1.99 -0.71 52 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 1.81 -0.73 52 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 1.65 -0.61 52 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 1.50 -0.56 52 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 1.37 -0.57 52 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 1.24 -0.53 52 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 1.13 -0.44 52 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 1.03 -0.41 52 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.93 -0.38 52 0 17 0
29SEP26 200.00 C 1.37 1.37 1.37 0.85 -0.35 52 1 41 -1
29SEP26 205.00 C 0.00 0.00 0.00 0.70 -0.30 52 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.58 -0.25 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.48 -0.21 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.39 -0.18 52 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.32 -0.15 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.27 -0.12 52 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.22 -0.11 52 0 6 0
29SEP26 240.00 C 0.50 0.50 0.50 0.18 -0.09 52 12 57 -6
29SEP26 245.00 C 0.00 0.00 0.00 0.15 -0.07 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.12 -0.07 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.10 -0.05 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 -0.05 52 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 50 0
29SEP26 290.00 C 0.44 0.44 0.44 0.02 -0.02 51 1 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 27.34 - 49 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 25.90 -4.78 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 24.56 -4.59 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.21 -4.47 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 21.92 -4.36 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.61 -4.36 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.52 -4.17 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.68 -3.83 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.66 -3.68 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.41 -3.69 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.83 -3.44 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.73 -3.55 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.94 -3.11 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 13.18 -2.98 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.41 -3.45 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.79 -3.22 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.56 -2.64 52 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 10.89 -2.54 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.01 -2.69 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 9.46 -2.54 51 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 8.56 -2.78 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 8.11 -2.60 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.58 -2.54 50 0 15 0
30DEC26 160.00 C 7.70 7.70 7.70 7.57 -1.99 51 9 10 +9
30DEC26 162.50 C 0.00 0.00 0.00 6.86 -2.17 50 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 6.49 -2.03 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 6.12 -1.92 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 5.81 -1.78 51 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 5.51 -1.66 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 5.19 -1.57 51 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 4.78 -1.60 51 0 18 0
30DEC26 180.00 C 0.00 0.00 0.00 4.63 -1.39 51 0 35 0
30DEC26 182.50 C 0.00 0.00 0.00 4.35 -1.33 51 0 15 0
30DEC26 185.00 C 4.15 4.15 4.15 3.97 -1.39 51 2 17 +2
30DEC26 187.50 C 0.00 0.00 0.00 3.84 -1.21 51 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 3.61 -1.16 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 3.39 -1.11 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 3.19 -1.05 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 3.00 -1.00 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 2.82 -0.95 51 0 31 0
30DEC26 205.00 C 0.00 0.00 0.00 2.49 -0.86 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 2.20 -0.78 51 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 1.94 -0.71 51 0 4 0
30DEC26 220.00 C 2.40 2.40 2.40 1.66 -0.70 51 3 3 +3
30DEC26 225.00 C 0.00 0.00 0.00 1.47 -0.63 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.34 -0.52 51 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 1.15 -0.46 51 0 4 0
30DEC26 240.00 C 1.76 1.76 1.76 1.01 -0.42 51 7 10 +7
30DEC26 245.00 C 0.00 0.00 0.00 0.90 -0.37 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.79 -0.34 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.70 -0.31 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.62 -0.28 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.55 -0.25 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.49 -0.22 51 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.43 -0.21 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.38 -0.19 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.34 -0.17 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.30 -0.15 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.27 -0.13 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.24 -0.12 51 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 30.47 - 49 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 29.12 -4.79 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.78 -4.70 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.51 -4.59 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.45 -4.34 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.17 -4.37 49 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.19 -4.12 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.12 -4.04 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.12 -3.93 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.17 -3.80 49 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 19.23 -3.72 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.08 -3.89 49 0 0 0
30MAR27 132.50 C 17.89 17.89 17.89 17.89 -3.15 50 15 15 +15
30MAR27 135.00 C 0.00 0.00 0.00 17.14 -3.02 50 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 16.21 -2.51 50 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 15.48 -3.08 50 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 14.80 -3.07 50 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 14.31 -2.95 50 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 13.50 -3.00 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.92 -2.85 50 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 12.35 -2.73 50 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 11.80 -2.61 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.24 -2.53 50 0 0 0
30MAR27 160.00 C 10.18 10.18 10.18 10.71 -2.46 50 2 3 +2
30MAR27 162.50 C 0.00 0.00 0.00 10.20 -2.38 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 9.72 -2.31 50 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 9.26 -2.23 50 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 8.82 -2.16 50 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 8.40 -2.10 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.01 -2.02 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 7.63 -1.95 50 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 7.27 -1.89 50 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 6.92 -1.83 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 6.59 -1.77 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 6.28 -1.71 50 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 5.99 -1.65 50 0 9 0
30MAR27 192.50 C 0.00 0.00 0.00 5.70 -1.60 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 5.43 -1.55 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 5.18 -1.49 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 4.93 -1.44 50 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 4.48 -1.34 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 4.07 -1.25 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 3.70 -1.16 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 3.36 -1.09 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 3.05 -1.01 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 2.78 -0.94 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.53 -0.87 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 2.30 -0.81 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.09 -0.76 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.90 -0.71 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.73 -0.66 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.58 -0.61 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.44 -0.51 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.31 -0.47 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.20 -0.44 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 1.09 -0.46 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.00 -0.42 50 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 0.91 -0.39 50 0 16 0
29JUN27 102.50 C 0.00 0.00 0.00 33.26 - 51 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 31.97 -4.72 51 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.73 -4.60 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.53 -4.49 51 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 28.47 -4.34 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.36 -4.24 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.29 -3.95 51 0 0 0
29JUN27 120.00 C 25.50 25.50 25.50 25.27 -3.88 51 5 5 +5
29JUN27 122.50 C 0.00 0.00 0.00 24.29 -3.79 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 23.35 -3.70 51 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 22.45 -3.61 51 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 21.59 -3.47 51 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 20.76 -3.34 51 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 19.97 -3.17 51 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 19.22 -3.08 51 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 18.48 -3.00 51 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 17.70 -2.96 51 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.00 -2.88 51 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 16.36 -2.74 51 0 0 0
29JUN27 150.00 C 17.00 17.00 16.00 15.72 -2.60 51 3 3 +3
29JUN27 152.50 C 0.00 0.00 0.00 15.09 -2.57 51 0 0 0
TOTAL CALL 666 17,155 +256
29JUN26 102.50 P 1.26 1.26 1.26 0.98 - 52 2 2 -
29JUN26 105.00 P 1.22 1.73 1.22 1.40 +0.63 52 21 132 +21
29JUN26 107.50 P 2.20 2.20 2.20 1.93 +0.82 52 3 45 0
29JUN26 110.00 P 2.00 2.80 2.00 2.60 +1.05 52 17 79 +14
29JUN26 112.50 P 2.60 3.30 2.60 3.43 +1.33 52 18 18 +3
29JUN26 115.00 P 3.90 4.50 3.90 4.42 +1.65 53 16 66 -14
29JUN26 117.50 P 4.00 5.71 4.00 5.55 +1.97 53 6 83 +4
29JUN26 120.00 P 5.30 7.00 5.30 6.84 +2.39 53 17 106 +16
29JUN26 122.50 P 7.26 7.80 7.26 8.28 +2.78 53 2 21 +2
29JUN26 125.00 P 0.00 0.00 0.00 9.61 +2.93 51 0 78 0
29JUN26 127.50 P 0.00 0.00 0.00 11.31 +3.42 51 0 146 0
29JUN26 130.00 P 13.00 13.00 13.00 13.11 +3.70 51 1 114 +1
29JUN26 132.50 P 0.00 0.00 0.00 15.05 +3.76 51 0 12 0
29JUN26 135.00 P 0.00 0.00 0.00 17.09 +4.02 52 0 111 0
29JUN26 137.50 P 0.00 0.00 0.00 19.20 +4.24 52 0 232 0
29JUN26 140.00 P 21.00 21.00 21.00 22.03 +5.11 60 1 44 0
29JUN26 142.50 P 0.00 0.00 0.00 24.36 +5.36 62 0 68 0
29JUN26 145.00 P 0.00 0.00 0.00 26.60 +5.45 62 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 28.94 +5.58 64 0 38 0
29JUN26 150.00 P 0.00 0.00 0.00 31.31 +5.69 65 0 162 0
29JUN26 152.50 P 33.00 33.00 33.00 33.76 +5.95 68 3 35 -1
29JUN26 155.00 P 0.00 0.00 0.00 36.19 +5.87 70 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 38.42 +5.89 67 0 78 0
29JUN26 160.00 P 0.00 0.00 0.00 40.76 +5.63 65 0 76 0
29JUN26 162.50 P 0.00 0.00 0.00 43.40 +5.82 72 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 45.86 +5.82 73 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 48.43 +5.91 78 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 50.90 +5.90 80 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 53.43 +5.93 83 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 55.50 +5.50 0 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 58.40 +5.90 87 0 90 0
29JUN26 180.00 P 0.00 0.00 0.00 61.00 +6.00 93 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 63.48 +5.98 95 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 66.09 +6.09 100 0 25 0
29JUN26 187.50 P 0.00 0.00 0.00 68.45 +5.95 99 0 2 0
29JUN26 190.00 P 0.00 0.00 0.00 70.98 +5.98 102 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 73.44 +5.94 103 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 75.92 +5.92 105 0 48 0
29JUN26 197.50 P 75.87 75.87 75.87 78.41 +5.91 107 9 84 +9
29JUN26 200.00 P 78.37 78.37 78.37 80.91 +5.91 109 9 29 +9
29JUN26 205.00 P 0.00 0.00 0.00 86.00 +6.00 116 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 90.89 +5.89 116 0 15 0
29JUN26 215.00 P 93.36 93.36 93.36 95.88 +5.82 119 9 24 +9
29JUN26 220.00 P 0.00 0.00 0.00 100.96 +5.96 126 0 3 0
29JUN26 225.00 P 103.36 103.36 103.36 105.88 +5.88 127 9 30 0
29JUN26 230.00 P 108.36 108.36 108.36 110.92 +5.92 132 9 24 +9
29JUN26 235.00 P 113.36 113.36 113.36 115.50 +5.50 0 9 30 0
29JUN26 240.00 P 0.00 0.00 0.00 120.97 +5.97 140 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 125.97 +5.97 144 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 130.97 +5.97 147 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 135.96 +5.96 150 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 140.96 +5.96 153 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 145.96 +5.96 156 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 150.96 +5.96 159 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 155.98 +5.98 163 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 160.96 +5.96 165 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 165.96 +5.96 168 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 170.96 +5.96 171 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 175.96 +5.96 173 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 180.98 +5.98 177 0 0 0
30JUL26 102.50 P 2.78 3.07 2.72 2.93 - 52 8 8 -
30JUL26 105.00 P 0.00 0.00 0.00 3.62 +1.13 52 0 19 0
30JUL26 107.50 P 0.00 0.00 0.00 4.43 +1.33 52 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 5.30 +1.51 53 10 10 +10
30JUL26 112.50 P 0.00 0.00 0.00 6.35 +1.74 53 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.40 +1.94 53 10 25 +1
30JUL26 117.50 P 0.00 0.00 0.00 8.69 +2.32 53 0 0 0
30JUL26 120.00 P 8.46 9.48 8.46 9.98 +2.41 53 502 510 +502
30JUL26 122.50 P 10.71 10.71 10.71 11.30 +2.74 52 1 11 +1
30JUL26 125.00 P 12.10 12.10 12.10 12.89 +3.26 53 1 273 -1
30JUL26 127.50 P 0.00 0.00 0.00 14.30 +3.14 52 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 15.90 +3.45 52 0 63 0
30JUL26 132.50 P 17.50 17.50 17.50 17.70 +3.56 52 1 49 +1
30JUL26 135.00 P 19.70 19.70 19.70 19.51 +3.60 52 2 53 +2
30JUL26 137.50 P 0.00 0.00 0.00 21.46 +3.79 52 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 23.72 +4.25 53 0 29 0
30JUL26 142.50 P 0.00 0.00 0.00 25.74 +4.39 53 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 27.85 +4.54 54 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 30.03 +4.98 54 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 32.19 +4.83 54 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 34.42 +4.95 54 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 36.70 +5.12 54 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 38.97 +5.15 54 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 41.31 +5.28 54 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 43.67 +5.48 55 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 46.00 +5.51 54 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 48.52 +5.71 56 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 50.90 +5.75 56 0 2 0
30JUL26 172.50 P 0.00 0.00 0.00 53.43 +5.59 59 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 55.72 +5.47 56 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 58.57 +5.89 65 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 61.04 +5.92 66 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 63.52 +5.94 67 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 66.09 +6.05 70 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 68.50 +5.98 70 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 71.00 +5.99 72 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 73.52 +6.02 74 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 76.02 +6.02 75 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 78.54 +6.04 77 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 81.00 +6.00 78 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 86.03 +6.03 82 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 91.01 +6.01 84 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 95.97 +5.91 86 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 100.99 +5.99 89 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 106.03 +6.03 93 0 0 0
28AUG26 102.50 P 4.16 4.74 4.16 4.71 - 53 3 3 -
28AUG26 105.00 P 0.00 0.00 0.00 5.60 +1.25 54 0 5 0
28AUG26 107.50 P 0.00 0.00 0.00 6.49 +1.55 54 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 7.50 +1.82 54 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 8.59 +1.97 54 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 9.78 +2.29 54 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 11.12 +2.62 54 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 12.19 +2.56 53 1 1 +1
28AUG26 122.50 P 0.00 0.00 0.00 13.84 +3.00 54 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 15.21 +2.99 54 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 16.58 +3.11 53 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 18.22 +2.89 53 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 19.88 +3.03 53 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 21.67 +3.18 53 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 23.53 +4.00 53 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 25.45 +4.13 53 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 27.42 +4.30 53 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 29.43 +4.50 53 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 31.49 +4.59 54 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.59 +4.73 54 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 35.73 +4.70 54 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 37.90 +4.85 54 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 40.11 +5.17 54 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 42.17 +5.05 53 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 44.36 +5.15 52 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 46.65 +5.25 52 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 49.15 +5.22 54 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 51.48 +5.17 54 1 46 +1
28AUG26 172.50 P 0.00 0.00 0.00 54.05 +5.61 56 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 56.41 +5.58 57 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 58.79 +5.62 57 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 61.21 +5.82 58 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 63.63 +5.78 58 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 66.12 +5.90 59 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 68.59 +6.02 60 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 71.06 +6.05 61 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 73.56 +6.02 63 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 76.08 +6.08 64 0 0 0
29SEP26 102.50 P 5.38 6.22 5.38 6.22 - 53 12 12 -
29SEP26 105.00 P 6.70 7.03 6.70 7.03 +1.36 53 13 33 +13
29SEP26 107.50 P 0.00 0.00 0.00 8.21 +1.69 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 9.31 +1.84 53 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 10.41 +1.92 53 0 187 0
29SEP26 115.00 P 10.83 11.48 10.83 11.48 +1.98 53 36 808 -36
29SEP26 117.50 P 0.00 0.00 0.00 13.01 +2.51 54 0 7 0
29SEP26 120.00 P 0.00 0.00 0.00 14.37 +2.78 54 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 15.76 +2.95 54 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 17.38 +3.26 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.32 +2.69 52 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 20.20 +3.23 53 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 22.11 +3.65 54 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 23.40 +3.31 52 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 25.44 +3.65 53 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 27.30 +3.79 53 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 29.24 +3.42 54 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 31.20 +4.01 54 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 33.20 +4.13 54 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 35.22 +4.39 54 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 37.46 +4.66 55 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 39.56 +4.77 55 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 41.66 +4.84 55 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 43.82 +5.00 55 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 45.95 +4.72 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 48.25 +4.96 56 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 50.42 +4.92 56 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 52.66 +5.01 56 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 54.93 +5.19 56 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 57.22 +5.44 56 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 59.54 +5.45 56 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 61.87 +5.20 56 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 63.83 +5.01 53 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 66.59 +5.21 57 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 68.92 +5.38 57 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 71.30 +5.51 57 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 73.73 +5.53 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.08 +5.53 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 78.57 +5.66 58 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 81.03 +5.43 58 0 30 0
29SEP26 205.00 P 0.00 0.00 0.00 86.03 +5.96 61 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 91.01 +5.90 62 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 95.97 +5.91 64 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 100.99 +5.98 66 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 106.03 +6.03 69 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 110.94 +5.94 69 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 115.94 +5.94 71 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 120.97 +5.97 73 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 125.97 +5.97 75 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 130.97 +5.97 77 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 135.96 +5.96 78 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 140.96 +5.96 80 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 145.96 +5.96 81 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 150.96 +5.96 83 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 155.98 +5.98 85 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 160.96 +5.96 86 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 165.96 +5.96 87 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 170.96 +5.96 89 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 175.96 +5.96 90 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 180.98 +5.98 92 0 0 0
30DEC26 102.50 P 8.56 9.61 8.56 9.49 - 52 6 6 -
30DEC26 105.00 P 0.00 0.00 0.00 10.61 +1.47 52 0 5 0
30DEC26 107.50 P 0.00 0.00 0.00 11.74 +1.63 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.87 +1.77 52 0 519 0
30DEC26 112.50 P 0.00 0.00 0.00 14.13 +1.98 52 0 535 0
30DEC26 115.00 P 0.00 0.00 0.00 15.36 +2.18 52 0 5 0
30DEC26 117.50 P 0.00 0.00 0.00 16.67 +2.30 52 0 0 0
30DEC26 120.00 P 17.00 17.00 17.00 18.03 +2.39 52 1 1 +1
30DEC26 122.50 P 0.00 0.00 0.00 19.46 +2.53 51 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 20.94 +2.64 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.50 +2.78 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.19 +2.98 52 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 25.86 +2.37 52 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 27.32 +2.37 51 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 29.32 +3.49 52 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 31.11 +3.61 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.85 +3.48 52 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 34.74 +3.75 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 36.69 +3.94 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.57 +3.93 53 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 40.60 +4.14 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.55 +4.18 53 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 44.57 +4.26 53 0 30 0
30DEC26 160.00 P 46.40 46.40 46.40 46.58 +4.31 53 1 16 0
30DEC26 162.50 P 0.00 0.00 0.00 48.70 +4.45 53 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 50.81 +4.53 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 52.93 +4.61 53 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 55.05 +4.66 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 57.44 +4.95 54 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 59.62 +5.03 54 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 61.81 +4.79 54 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 64.03 +4.85 54 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 66.26 +4.91 55 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 68.50 +5.21 54 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 70.45 +4.71 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 72.96 +5.25 54 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 75.24 +5.23 54 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 77.56 +5.04 55 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 79.83 +5.05 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 82.19 +5.11 55 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 86.60 +5.01 53 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 91.38 +5.17 53 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 96.36 +5.46 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 101.20 +5.67 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 106.03 +5.65 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 110.96 +5.91 56 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 116.18 +6.01 59 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 121.17 +6.08 61 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 126.17 +6.13 62 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 131.16 +6.16 64 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 136.15 +6.15 65 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 141.16 +6.16 66 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 146.24 +6.24 68 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 151.24 +6.24 70 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 156.16 +6.16 70 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 161.16 +6.16 71 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 166.16 +6.16 73 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 171.08 +6.08 73 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 176.24 +6.24 76 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 181.16 +6.16 76 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 11.83 - 50 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 13.09 +1.35 51 0 5 0
30MAR27 107.50 P 0.00 0.00 0.00 14.25 +1.46 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.47 +1.94 51 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 16.73 +1.98 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.01 +2.16 50 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 19.34 +2.25 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.73 +2.35 50 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.17 +2.44 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.67 +2.54 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.60 +3.01 51 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 27.17 +3.10 51 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 28.86 +3.23 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.17 +2.96 51 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 31.90 +2.33 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.68 +3.28 51 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 35.48 +3.44 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.32 +3.54 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 39.18 +3.63 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.03 +3.67 51 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 42.95 +3.75 51 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 44.92 +3.84 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.94 +3.98 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.90 +4.02 52 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 50.93 +4.11 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.97 +4.19 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 55.03 +4.23 52 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 57.16 +4.35 52 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 59.27 +4.42 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 61.38 +4.48 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 63.56 +4.61 52 0 100 0
30MAR27 180.00 P 61.60 62.50 61.60 65.75 +4.63 52 12 42 +12
30MAR27 182.50 P 0.00 0.00 0.00 67.85 +4.69 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 70.07 +4.80 52 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 72.09 +4.67 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 74.31 +4.42 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 76.53 +4.47 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 78.77 +4.78 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 81.02 +4.83 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 83.29 +4.73 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 87.85 +4.98 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 92.35 +4.98 52 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 97.18 +4.95 52 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 101.87 +5.05 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 106.52 +5.08 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 111.29 +5.24 52 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 116.33 +5.59 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 121.21 +5.72 54 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 126.17 +5.95 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 131.16 +6.11 56 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 136.15 +5.98 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 141.16 +6.07 58 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 146.24 +6.20 60 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 151.24 +6.24 61 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 156.18 +6.18 62 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 161.16 +6.16 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 166.16 +6.16 64 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 171.15 +6.15 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 14.78 - 50 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 15.89 +1.45 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 17.06 +1.50 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.27 +1.76 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.53 +1.85 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.84 +1.96 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.22 +2.09 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.65 +2.22 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.12 +2.34 49 0 0 0
29JUN27 125.00 P 25.90 25.90 25.90 26.63 +2.44 49 5 5 +5
29JUN27 127.50 P 0.00 0.00 0.00 28.18 +2.52 49 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 29.78 +2.60 49 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 31.87 +3.17 50 0 0 0
29JUN27 135.00 P 31.51 31.51 31.51 33.66 +3.35 50 15 30 +15
29JUN27 137.50 P 0.00 0.00 0.00 35.24 +3.31 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.36 +2.24 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.13 +2.26 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.11 +2.77 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 41.76 +3.20 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.61 +3.27 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.49 +3.35 49 0 20 0
TOTAL PUT 802 16,538 +610
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$ 33.32
29JUN26 13.00 C 0.00 0.00 0.00 20.33 -0.92 182 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 19.86 -0.89 202 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.32 -0.93 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.83 -0.92 161 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 18.33 -0.92 154 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.84 -0.91 161 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 17.33 -0.92 142 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.86 -0.89 160 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 16.36 -0.89 154 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.83 -0.92 125 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.33 -0.92 119 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.83 -0.92 114 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 14.33 -0.92 109 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.83 -0.92 104 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.33 -0.92 99 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 12.33 -0.92 90 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 11.36 -0.89 101 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 10.35 -0.90 88 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 9.34 -0.91 75 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 8.33 -0.92 54 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 7.34 -0.91 59 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 6.33 -0.91 0 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 5.34 -0.92 44 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 4.36 -0.91 41 0 20 0
29JUN26 30.00 C 3.35 3.35 3.35 3.43 -1.02 41 1 564 -1
29JUN26 31.00 C 0.00 0.00 0.00 2.64 -0.81 42 0 456 0
29JUN26 32.00 C 1.82 1.97 1.75 1.97 -0.67 42 77 408 -15
29JUN26 33.00 C 1.29 1.40 1.29 1.44 -0.57 42 46 744 0
29JUN26 34.00 C 0.96 1.09 0.90 1.03 -0.49 42 114 692 +85
29JUN26 35.00 C 0.70 0.72 0.64 0.70 -0.40 42 60 1,551 -40
29JUN26 36.00 C 0.52 0.52 0.45 0.46 -0.33 42 60 996 +28
29JUN26 37.00 C 0.33 0.38 0.30 0.29 -0.25 42 94 815 -1
29JUN26 38.00 C 0.23 0.26 0.23 0.18 -0.18 42 6 1,175 0
29JUN26 39.00 C 0.16 0.18 0.15 0.11 -0.12 42 34 1,498 -27
29JUN26 40.00 C 0.13 0.13 0.11 0.07 -0.08 43 44 1,507 +12
29JUN26 41.00 C 0.09 0.09 0.07 0.04 -0.05 42 9 473 -9
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 1,701 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 453 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 651 0
29JUN26 45.00 C 0.04 0.04 0.04 0.01 0.00 48 2 1,040 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 178 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 413 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 171 0
30JUL26 23.00 C 0.00 0.00 0.00 10.35 -0.90 63 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.34 -0.91 55 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.33 -0.92 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.34 -0.91 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.50 -0.78 50 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 5.49 -0.79 43 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 4.68 -0.81 43 0 0 0
30JUL26 30.00 C 3.80 3.80 3.80 3.96 -0.76 43 2 2 +1
30JUL26 31.00 C 0.00 0.00 0.00 3.41 -0.61 45 0 136 0
30JUL26 32.00 C 2.56 2.66 2.56 2.76 -0.61 43 32 227 +15
30JUL26 33.00 C 2.12 2.21 2.10 2.26 -0.55 43 34 307 -30
30JUL26 34.00 C 1.81 1.81 1.75 1.84 -0.51 44 16 375 +1
30JUL26 35.00 C 1.46 1.46 1.43 1.48 -0.43 44 23 278 -7
30JUL26 36.00 C 1.18 1.18 1.18 1.17 -0.40 43 15 323 -15
30JUL26 37.00 C 0.91 0.91 0.91 0.92 -0.34 44 15 812 0
30JUL26 38.00 C 0.71 0.71 0.71 0.70 -0.30 43 3 2,127 0
30JUL26 39.00 C 0.57 0.63 0.57 0.53 -0.25 43 16 125 -14
30JUL26 40.00 C 0.45 0.50 0.45 0.41 -0.20 43 45 227 +30
30JUL26 41.00 C 0.39 0.39 0.39 0.31 -0.16 43 30 376 +30
30JUL26 42.00 C 0.29 0.29 0.29 0.23 -0.13 43 16 149 +12
30JUL26 43.00 C 0.00 0.00 0.00 0.17 -0.10 43 0 190 0
30JUL26 44.00 C 0.00 0.00 0.00 0.12 -0.09 43 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 183 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 10.35 -0.90 52 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.34 -0.91 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.37 -0.90 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.44 -0.82 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.61 -0.86 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.86 -0.80 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.14 -0.74 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.48 -0.69 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.88 -0.63 44 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 3.32 -0.60 44 0 45 0
28AUG26 33.00 C 0.00 0.00 0.00 2.84 -0.54 44 0 263 0
28AUG26 34.00 C 0.00 0.00 0.00 2.42 -0.47 44 0 324 0
28AUG26 35.00 C 0.00 0.00 0.00 2.05 -0.43 44 0 399 0
28AUG26 36.00 C 1.73 1.73 1.65 1.73 -0.39 44 20 642 0
28AUG26 37.00 C 0.00 0.00 0.00 1.46 -0.35 44 0 140 0
28AUG26 38.00 C 0.00 0.00 0.00 1.21 -0.31 44 0 85 0
28AUG26 39.00 C 0.98 1.05 0.98 0.98 -0.29 44 2 72 +2
28AUG26 40.00 C 0.00 0.00 0.00 0.82 -0.22 44 0 108 0
28AUG26 41.00 C 0.00 0.00 0.00 0.66 -0.21 44 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 0.54 -0.17 44 0 43 0
28AUG26 43.00 C 0.00 0.00 0.00 0.43 -0.15 44 0 54 0
28AUG26 44.00 C 0.00 0.00 0.00 0.35 -0.12 44 0 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.28 -0.11 44 0 8 0
28AUG26 46.00 C 0.00 0.00 0.00 0.22 -0.09 44 0 18 0
28AUG26 47.00 C 0.00 0.00 0.00 0.18 -0.07 44 0 66 0
28AUG26 48.00 C 0.00 0.00 0.00 0.14 -0.06 44 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 15.43 -0.82 76 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 14.83 -0.92 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.33 -0.92 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.83 -0.92 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.33 -0.92 52 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 12.44 -0.81 59 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.42 -0.83 53 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.35 -0.92 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.44 -0.88 44 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 8.48 -0.88 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.65 -0.81 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.87 -0.79 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.14 -0.76 42 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 5.58 -0.72 44 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 4.95 -0.69 44 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 4.37 -0.65 44 0 23 0
29SEP26 32.00 C 0.00 0.00 0.00 3.77 -0.67 43 0 206 0
29SEP26 33.00 C 3.20 3.20 3.20 3.30 -0.52 43 3 365 +3
29SEP26 34.00 C 2.83 2.83 2.83 2.86 -0.53 43 15 667 0
29SEP26 35.00 C 0.00 0.00 0.00 2.52 -0.46 43 0 1,176 0
29SEP26 36.00 C 2.15 2.15 2.15 2.21 -0.40 44 15 451 +15
29SEP26 37.00 C 1.80 1.80 1.80 1.90 -0.39 44 1 452 -1
29SEP26 38.00 C 0.00 0.00 0.00 1.64 -0.37 44 0 573 0
29SEP26 39.00 C 0.00 0.00 0.00 1.45 -0.31 45 0 372 0
29SEP26 40.00 C 1.20 1.20 1.20 1.23 -0.30 44 5 527 0
29SEP26 41.00 C 0.00 0.00 0.00 1.05 -0.26 44 0 623 0
29SEP26 42.00 C 0.00 0.00 0.00 0.89 -0.24 44 0 73 0
29SEP26 43.00 C 0.00 0.00 0.00 0.75 -0.21 44 0 173 0
29SEP26 44.00 C 0.72 0.72 0.72 0.64 -0.18 44 29 422 -23
29SEP26 45.00 C 0.65 0.65 0.65 0.54 -0.16 44 30 307 +25
29SEP26 46.00 C 0.00 0.00 0.00 0.45 -0.14 44 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 0.38 -0.12 44 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.32 -0.10 44 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.26 -0.10 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.22 -0.08 44 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.14 -0.06 44 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 11.52 -0.85 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.67 -0.88 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.90 -0.81 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.13 -0.73 41 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 8.39 -0.71 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 7.69 -0.76 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.04 -0.74 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.43 -0.70 42 0 9 0
30DEC26 30.00 C 0.00 0.00 0.00 5.87 -0.67 42 0 73 0
30DEC26 31.00 C 0.00 0.00 0.00 5.40 -0.60 43 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 4.89 -0.60 42 0 112 0
30DEC26 33.00 C 0.00 0.00 0.00 4.47 -0.70 43 0 121 0
30DEC26 34.00 C 0.00 0.00 0.00 3.92 -0.85 42 0 427 0
30DEC26 35.00 C 0.00 0.00 0.00 3.63 -0.58 43 0 354 0
30DEC26 36.00 C 0.00 0.00 0.00 3.33 -0.50 43 0 427 0
30DEC26 37.00 C 0.00 0.00 0.00 3.04 -0.44 44 0 416 0
30DEC26 38.00 C 0.00 0.00 0.00 2.74 -0.46 44 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 2.46 -0.46 43 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 2.19 -0.47 43 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 1.98 -0.45 43 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 1.77 -0.45 43 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 1.57 -0.44 43 0 914 0
30DEC26 44.00 C 0.00 0.00 0.00 1.42 -0.38 43 0 490 0
30DEC26 45.00 C 1.70 1.70 1.50 1.26 -0.37 43 7 816 +5
30DEC26 46.00 C 0.00 0.00 0.00 1.12 -0.35 43 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 1.00 -0.32 43 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 0.89 -0.29 43 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.79 -0.28 43 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.71 -0.25 43 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.52 -0.19 43 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.39 -0.15 43 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.29 -0.13 43 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 -0.11 43 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.08 43 0 702 0
30MAR27 23.00 C 0.00 0.00 0.00 11.24 -0.84 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.49 -0.85 41 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 9.85 -0.76 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.18 -0.72 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.53 -0.70 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.94 -0.66 43 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 7.35 -0.66 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.76 -0.62 42 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 6.28 -0.59 42 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 5.81 -0.57 43 0 2 0
30MAR27 33.00 C 5.44 5.44 5.44 5.31 -0.68 42 15 138 +15
30MAR27 34.00 C 0.00 0.00 0.00 4.99 -0.55 43 0 183 0
30MAR27 35.00 C 0.00 0.00 0.00 4.67 -0.45 44 0 6 0
30MAR27 36.00 C 4.50 4.50 4.50 4.28 -0.45 43 1 1,404 +1
30MAR27 37.00 C 0.00 0.00 0.00 4.11 -0.22 45 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.72 -0.41 44 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.48 -0.24 45 0 29 0
30MAR27 40.00 C 3.15 3.15 3.15 3.22 -0.40 44 5 28 0
30MAR27 41.00 C 0.00 0.00 0.00 2.96 -0.40 44 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.71 -0.39 44 0 54 0
30MAR27 43.00 C 2.51 2.58 2.51 2.50 -0.34 44 2 9 +2
30MAR27 44.00 C 0.00 0.00 0.00 2.30 -0.26 44 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 2.10 -0.26 44 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 1.94 -0.23 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 1.79 -0.26 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.64 -0.26 44 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.49 -0.21 44 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.38 -0.23 44 0 72 0
30MAR27 52.50 C 0.00 0.00 0.00 1.11 -0.17 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 0.88 -0.18 44 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.70 -0.14 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.59 -0.09 44 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.47 -0.09 44 0 69 0
29JUN27 24.00 C 0.00 0.00 0.00 11.00 -0.83 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.33 -0.78 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.77 -0.72 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.16 -0.70 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.58 -0.67 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.04 -0.64 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.58 -0.58 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.10 -0.55 43 0 45 0
29JUN27 32.00 C 0.00 0.00 0.00 6.65 -0.56 43 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.23 -0.53 43 0 48 0
29JUN27 34.00 C 0.00 0.00 0.00 5.83 -0.51 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.47 -0.49 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.12 -0.48 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.80 -0.46 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.51 -0.44 44 0 0 0
29JUN27 39.00 C 4.10 4.10 4.10 4.23 -0.43 44 5 5 +5
29JUN27 40.00 C 0.00 0.00 0.00 3.97 -0.41 44 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 3.73 -0.40 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.40 -0.49 43 0 6 0
29JUN27 43.00 C 0.00 0.00 0.00 3.16 -0.51 43 0 0 0
TOTAL CALL 949 45,057 +104
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 131 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 121 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,230 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,218 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1,014 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 568 0
29JUN26 28.00 P 0.11 0.11 0.11 0.11 +0.03 42 1 651 0
29JUN26 29.00 P 0.22 0.23 0.22 0.21 +0.06 42 50 890 -14
29JUN26 30.00 P 0.39 0.40 0.37 0.37 +0.09 41 38 2,379 +36
29JUN26 31.00 P 0.56 0.80 0.56 0.62 +0.15 41 91 1,203 +18
29JUN26 32.00 P 1.00 1.15 0.95 1.00 +0.26 41 21 1,261 +4
29JUN26 33.00 P 1.53 1.56 1.42 1.45 +0.32 41 121 1,162 +103
29JUN26 34.00 P 2.10 2.13 2.10 2.06 +0.44 41 16 2,284 0
29JUN26 35.00 P 2.82 2.82 2.82 2.76 +0.52 42 15 2,431 -15
29JUN26 36.00 P 0.00 0.00 0.00 3.51 +0.54 41 0 2,142 0
29JUN26 37.00 P 0.00 0.00 0.00 4.35 +0.68 41 0 4,409 0
29JUN26 38.00 P 0.00 0.00 0.00 5.25 +0.76 42 0 2,880 0
29JUN26 39.00 P 0.00 0.00 0.00 6.34 +0.91 53 0 900 0
29JUN26 40.00 P 0.00 0.00 0.00 7.36 +1.01 59 0 479 0
29JUN26 41.00 P 0.00 0.00 0.00 8.09 +0.77 0 0 149 0
29JUN26 42.00 P 0.00 0.00 0.00 9.06 +0.82 0 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 10.07 +0.82 0 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 11.20 +0.99 66 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 12.10 +0.91 0 0 329 0
29JUN26 46.00 P 0.00 0.00 0.00 13.07 +0.89 0 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 14.13 +0.89 66 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 15.12 +0.84 66 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 16.11 +0.87 65 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 17.07 +0.83 0 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.68 +0.99 93 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.20 +1.01 104 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 24.62 +0.93 93 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.12 +0.92 100 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.54 +0.81 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 0.00 43 0 5 0
30JUL26 24.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 5 0
30JUL26 25.00 P 0.14 0.14 0.14 0.11 +0.03 44 21 103 +16
30JUL26 26.00 P 0.00 0.00 0.00 0.18 +0.04 43 0 220 0
30JUL26 27.00 P 0.33 0.33 0.32 0.30 +0.06 43 24 536 -14
30JUL26 28.00 P 0.48 0.48 0.48 0.46 +0.09 43 1 193 +1
30JUL26 29.00 P 0.67 0.67 0.67 0.66 +0.13 43 30 283 0
30JUL26 30.00 P 1.04 1.04 0.95 0.93 +0.16 42 41 523 +22
30JUL26 31.00 P 1.27 1.27 1.27 1.27 +0.22 42 2 338 +2
30JUL26 32.00 P 1.68 1.71 1.68 1.70 +0.30 42 30 485 +10
30JUL26 33.00 P 2.19 2.22 2.18 2.19 +0.36 42 117 452 -25
30JUL26 34.00 P 0.00 0.00 0.00 2.78 +0.43 43 0 1,121 0
30JUL26 35.00 P 0.00 0.00 0.00 3.50 +0.58 44 0 1,304 0
30JUL26 36.00 P 0.00 0.00 0.00 4.13 +0.54 43 0 407 0
30JUL26 37.00 P 0.00 0.00 0.00 4.90 +0.60 43 0 728 0
30JUL26 38.00 P 0.00 0.00 0.00 5.68 +0.62 43 0 172 0
30JUL26 39.00 P 0.00 0.00 0.00 6.61 +0.79 45 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 7.48 +0.68 46 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 8.35 +0.73 45 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 9.24 +0.66 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.12 +0.63 36 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 11.20 +0.77 47 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 12.17 +0.79 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.17 +0.84 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.13 +0.81 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.15 +0.87 53 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.11 +0.03 44 0 2 0
28AUG26 24.00 P 0.19 0.19 0.19 0.18 +0.05 44 1 16 +1
28AUG26 25.00 P 0.00 0.00 0.00 0.28 +0.07 44 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.41 +0.09 44 0 179 0
28AUG26 27.00 P 0.00 0.00 0.00 0.58 +0.11 44 0 216 0
28AUG26 28.00 P 0.88 0.88 0.88 0.79 +0.13 43 20 353 +20
28AUG26 29.00 P 1.17 1.17 1.17 1.05 +0.17 43 1 135 +1
28AUG26 30.00 P 1.36 1.36 1.36 1.36 +0.20 43 17 453 +16
28AUG26 31.00 P 0.00 0.00 0.00 1.81 +0.31 44 0 836 0
28AUG26 32.00 P 2.26 2.26 2.24 2.23 +0.33 43 16 196 +7
28AUG26 33.00 P 2.75 2.75 2.75 2.74 +0.38 43 15 315 0
28AUG26 34.00 P 0.00 0.00 0.00 3.31 +0.42 43 0 387 0
28AUG26 35.00 P 0.00 0.00 0.00 4.04 +0.56 45 0 173 0
28AUG26 36.00 P 0.00 0.00 0.00 4.61 +0.49 44 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 5.42 +0.68 45 0 243 0
28AUG26 38.00 P 0.00 0.00 0.00 6.19 +0.58 46 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 7.01 +0.62 46 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 7.79 +0.59 45 0 31 0
28AUG26 41.00 P 0.00 0.00 0.00 8.66 +0.63 46 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 9.55 +0.67 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.51 +0.75 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.29 +0.64 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.33 +0.76 48 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.31 +0.88 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.27 +0.84 50 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.23 +0.84 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 +0.02 44 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 +0.03 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 +0.06 44 0 266 0
29SEP26 25.00 P 0.00 0.00 0.00 0.48 +0.09 44 0 574 0
29SEP26 26.00 P 0.68 0.68 0.67 0.66 +0.11 44 22 200 +14
29SEP26 27.00 P 0.00 0.00 0.00 0.89 +0.13 44 0 180 0
29SEP26 28.00 P 0.00 0.00 0.00 1.16 +0.17 44 0 526 0
29SEP26 29.00 P 0.00 0.00 0.00 1.48 +0.22 44 0 891 0
29SEP26 30.00 P 0.00 0.00 0.00 1.86 +0.27 45 0 1,874 0
29SEP26 31.00 P 0.00 0.00 0.00 2.28 +0.32 45 0 2,636 0
29SEP26 32.00 P 2.80 2.84 2.75 2.75 +0.36 45 33 3,257 +29
29SEP26 33.00 P 0.00 0.00 0.00 3.26 +0.39 45 0 1,674 0
29SEP26 34.00 P 0.00 0.00 0.00 3.86 +0.46 45 0 2,774 0
29SEP26 35.00 P 0.00 0.00 0.00 4.49 +0.50 45 0 1,486 0
29SEP26 36.00 P 0.00 0.00 0.00 5.11 +0.49 45 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 5.90 +0.61 46 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 6.64 +0.56 46 0 246 0
29SEP26 39.00 P 0.00 0.00 0.00 7.42 +0.60 47 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 8.27 +0.65 48 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 9.06 +0.63 47 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 9.99 +0.71 49 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 10.76 +0.61 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.75 +0.71 50 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.66 +0.75 50 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.58 +0.75 51 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.51 +0.83 51 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 15.45 +0.75 52 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 16.30 +0.69 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.32 +0.81 52 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.68 +0.80 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.20 +0.86 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.62 +0.82 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.12 +0.89 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.59 +0.86 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 +0.01 43 0 329 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 +0.02 43 0 168 0
30DEC26 24.00 P 0.00 0.00 0.00 0.76 +0.03 43 0 95 0
30DEC26 25.00 P 0.00 0.00 0.00 0.99 +0.05 43 0 137 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 +0.09 43 0 141 0
30DEC26 27.00 P 0.00 0.00 0.00 1.54 +0.09 43 0 256 0
30DEC26 28.00 P 0.00 0.00 0.00 1.89 +0.13 43 0 329 0
30DEC26 29.00 P 2.33 2.33 2.33 2.22 +0.11 43 25 265 +25
30DEC26 30.00 P 2.83 2.83 2.79 2.70 +0.20 44 4 1,318 -4
30DEC26 31.00 P 0.00 0.00 0.00 3.16 +0.22 44 0 745 0
30DEC26 32.00 P 3.80 3.80 3.80 3.68 +0.27 44 1 1,368 0
30DEC26 33.00 P 0.00 0.00 0.00 4.21 +0.29 44 0 651 0
30DEC26 34.00 P 0.00 0.00 0.00 4.81 +0.34 44 0 382 0
30DEC26 35.00 P 0.00 0.00 0.00 5.41 +0.32 44 0 1,128 0
30DEC26 36.00 P 0.00 0.00 0.00 6.08 +0.47 45 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 6.76 +0.55 45 0 1,061 0
30DEC26 38.00 P 0.00 0.00 0.00 7.49 +0.39 45 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 8.24 +0.43 45 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 9.00 +0.44 46 0 176 0
30DEC26 41.00 P 0.00 0.00 0.00 9.82 +0.50 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.64 +0.52 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.48 +0.54 47 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.32 +0.56 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.23 +0.61 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 14.13 +0.63 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.01 +0.68 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.95 +0.74 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.81 +0.71 49 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 17.71 +0.71 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.04 +0.68 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.39 +0.76 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.81 +0.77 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.22 +0.86 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.64 +0.84 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.02 +0.13 44 0 30 0
30MAR27 24.00 P 1.26 1.26 1.26 1.26 +0.16 44 15 425 +15
30MAR27 25.00 P 1.58 1.58 1.58 1.55 +0.21 44 15 70 +15
30MAR27 26.00 P 0.00 0.00 0.00 1.86 +0.24 44 0 28 0
30MAR27 27.00 P 0.00 0.00 0.00 2.19 +0.19 44 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.56 +0.21 44 0 194 0
30MAR27 29.00 P 0.00 0.00 0.00 2.98 +0.24 44 0 108 0
30MAR27 30.00 P 0.00 0.00 0.00 3.43 +0.26 44 0 998 0
30MAR27 31.00 P 0.00 0.00 0.00 3.91 +0.29 44 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 4.43 +0.31 44 0 134 0
30MAR27 33.00 P 0.00 0.00 0.00 4.99 +0.34 44 0 161 0
30MAR27 34.00 P 0.00 0.00 0.00 5.58 +0.37 44 0 163 0
30MAR27 35.00 P 0.00 0.00 0.00 6.23 +0.43 45 0 81 0
30MAR27 36.00 P 0.00 0.00 0.00 6.89 +0.50 45 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 7.61 +0.56 46 0 54 0
30MAR27 38.00 P 0.00 0.00 0.00 8.28 +0.46 45 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 9.00 +0.49 46 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 9.76 +0.53 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.52 +0.53 46 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 11.25 +0.50 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.08 +0.56 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.89 +0.54 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.79 +0.62 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.64 +0.65 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.42 +0.59 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.37 +0.70 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.25 +0.72 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.14 +0.71 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.40 +0.74 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.70 +0.76 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.04 +0.73 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.39 +0.78 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.78 +0.80 50 0 0 0
29JUN27 24.00 P 1.85 1.85 1.75 1.68 +0.09 44 181 156 +98
29JUN27 25.00 P 2.17 2.17 2.08 2.05 +0.18 45 60 60 +30
29JUN27 26.00 P 0.00 0.00 0.00 2.38 +0.19 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.80 +0.19 45 0 0 0
29JUN27 28.00 P 3.29 3.29 3.29 3.23 +0.24 45 1 2 +1
29JUN27 29.00 P 0.00 0.00 0.00 3.69 +0.26 45 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.15 +0.26 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.68 +0.32 45 0 69 0
29JUN27 32.00 P 0.00 0.00 0.00 5.21 +0.32 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.77 +0.34 45 0 143 0
29JUN27 34.00 P 0.00 0.00 0.00 6.36 +0.37 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.98 +0.38 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.62 +0.39 46 0 0 0
29JUN27 37.00 P 8.34 8.34 8.34 8.28 +0.43 46 15 30 0
29JUN27 38.00 P 0.00 0.00 0.00 8.96 +0.42 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 9.67 +0.43 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.39 +0.45 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.14 +0.47 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.89 +0.47 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.67 +0.49 46 0 0 0
TOTAL PUT 1,061 91,406 +412
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$ 6.15
29JUN26 4.50 C 0.00 0.00 0.00 1.66 -0.18 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.56 -0.18 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.46 -0.18 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.36 -0.18 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.27 -0.18 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.17 -0.18 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.92 -0.20 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.71 -0.19 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.53 -0.16 44 0 0 0
29JUN26 6.00 C 0.35 0.35 0.35 0.38 -0.14 46 8 8 +8
29JUN26 6.25 C 0.00 0.00 0.00 0.26 -0.12 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 -0.10 47 0 608 0
29JUN26 6.75 C 0.13 0.13 0.10 0.11 -0.07 47 66 145 +16
29JUN26 7.00 C 0.00 0.00 0.00 0.07 -0.05 48 0 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.04 48 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 53 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 117 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 123 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 128 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 142 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 158 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 179 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 202 0 5 0
30JUL26 4.50 C 0.00 0.00 0.00 1.70 -0.16 53 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.61 -0.17 53 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.48 -0.20 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.43 -0.17 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.30 -0.21 40 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.25 -0.16 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.01 -0.20 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.85 -0.17 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.68 -0.16 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.54 -0.14 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.41 -0.14 46 0 30 0
30JUL26 6.50 C 0.38 0.38 0.38 0.31 -0.11 45 1 27 +1
30JUL26 6.75 C 0.00 0.00 0.00 0.25 -0.08 48 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.18 -0.08 47 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.13 -0.07 47 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 -0.05 48 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 -0.04 47 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.02 49 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.02 43 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.73 -0.19 48 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.62 -0.21 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.56 -0.18 49 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.45 -0.20 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.36 -0.21 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.29 -0.19 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.10 -0.19 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.93 -0.17 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.79 -0.14 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.67 -0.12 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.54 -0.12 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.44 -0.11 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.36 -0.09 48 0 3 0
28AUG26 7.00 C 0.00 0.00 0.00 0.29 -0.07 48 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.23 -0.06 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.18 -0.05 48 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 -0.02 47 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 1.75 -0.21 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.67 -0.20 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.59 -0.20 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 -0.19 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.43 -0.19 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.35 -0.19 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.17 -0.18 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.01 -0.17 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.89 -0.13 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.75 -0.13 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.63 -0.12 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.54 -0.10 47 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.45 -0.09 47 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.07 47 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 -0.07 47 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.05 47 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 -0.05 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.04 47 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.03 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.88 -0.20 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.81 -0.19 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.74 -0.19 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.67 -0.18 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.60 -0.18 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.53 -0.18 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.37 -0.17 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.22 -0.16 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.08 -0.16 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.96 -0.14 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.85 -0.13 46 0 7 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 -0.12 46 0 15 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 -0.11 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.10 47 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.10 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.10 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 -0.08 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 -0.07 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 -0.07 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 -0.07 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.06 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.06 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.05 47 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.04 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.04 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 539 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.03 -0.19 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.96 -0.19 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.89 -0.19 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.82 -0.19 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.76 -0.18 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.70 -0.17 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.55 -0.16 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.41 -0.16 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.28 -0.14 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.16 -0.14 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.05 -0.14 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 -0.13 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 -0.12 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.79 -0.11 47 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.69 -0.13 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.63 -0.10 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.60 -0.07 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.54 -0.09 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.49 -0.08 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 -0.08 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 -0.07 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 -0.06 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.32 -0.06 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.29 -0.06 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 -0.06 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.19 -0.05 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 33 0
29JUN27 4.50 C 0.00 0.00 0.00 2.15 -0.17 53 0 29 0
29JUN27 4.60 C 0.00 0.00 0.00 2.08 -0.17 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.01 -0.17 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.95 -0.16 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.89 -0.15 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.82 -0.16 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.68 -0.15 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.54 -0.15 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.42 -0.13 50 0 0 0
29JUN27 6.00 C 1.33 1.33 1.33 1.30 -0.13 50 8 8 +8
29JUN27 6.25 C 0.00 0.00 0.00 1.19 -0.13 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.09 -0.12 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.00 -0.12 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.92 -0.11 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.84 -0.10 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.77 -0.10 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.71 -0.09 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.65 -0.08 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.59 -0.08 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.54 -0.08 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.50 -0.07 49 0 0 0
TOTAL CALL 83 9,344 +33
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 50 0 218 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 +0.02 49 0 135 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 +0.03 48 0 82 0
29JUN26 6.00 P 0.22 0.22 0.22 0.23 +0.05 48 10 145 +10
29JUN26 6.25 P 0.00 0.00 0.00 0.37 +0.09 49 0 38 0
29JUN26 6.50 P 0.54 0.55 0.54 0.52 +0.11 48 6 42 -2
29JUN26 6.75 P 0.00 0.00 0.00 0.72 +0.13 51 0 75 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 +0.14 53 0 31 0
29JUN26 7.25 P 0.00 0.00 0.00 1.15 +0.15 54 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.38 +0.15 55 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.62 +0.16 57 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.86 +0.16 57 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 2.11 +0.17 63 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 2.37 +0.18 74 0 132 0
29JUN26 8.75 P 0.00 0.00 0.00 2.61 +0.18 73 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 2.86 +0.18 77 0 100 0
29JUN26 9.25 P 0.00 0.00 0.00 3.11 +0.17 82 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.36 +0.17 86 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.61 +0.18 91 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 3.86 +0.18 95 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.36 +0.18 103 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.86 +0.17 110 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.36 +0.17 117 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.86 +0.18 124 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.36 +0.18 130 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.87 +0.19 146 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.36 +0.18 142 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.86 +0.18 147 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.36 +0.17 152 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.86 +0.17 158 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.36 +0.17 163 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.86 +0.17 167 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.36 +0.17 172 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.86 +0.18 177 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.36 +0.18 181 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.86 +0.18 185 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.36 +0.18 189 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.86 +0.17 193 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.36 +0.17 197 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.87 +0.19 212 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.86 +0.17 207 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.86 +0.17 214 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.86 +0.18 220 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.86 +0.18 226 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.11 +0.02 47 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.18 +0.03 48 0 34 0
30JUL26 5.75 P 0.28 0.28 0.28 0.26 +0.04 47 10 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.37 +0.06 47 0 600 0
30JUL26 6.25 P 0.00 0.00 0.00 0.50 +0.09 47 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 0.66 +0.10 48 0 103 0
30JUL26 6.75 P 0.00 0.00 0.00 0.84 +0.12 49 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.03 +0.12 50 0 194 0
30JUL26 7.25 P 0.00 0.00 0.00 1.24 +0.15 51 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.46 +0.16 53 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.69 +0.17 55 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.93 +0.18 58 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 2.13 +0.16 52 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.37 +0.16 53 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.62 +0.18 56 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.87 +0.18 60 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.12 +0.18 63 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.37 +0.18 66 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.62 +0.18 69 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.87 +0.18 72 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.37 +0.18 78 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.87 +0.18 84 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.38 +0.19 93 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.13 +0.03 48 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.19 +0.04 48 0 15 0
28AUG26 5.50 P 0.28 0.28 0.28 0.27 +0.05 48 10 100 +10
28AUG26 5.75 P 0.00 0.00 0.00 0.37 +0.06 49 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.48 +0.07 48 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 0.61 +0.08 48 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.77 +0.12 49 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.94 +0.11 50 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.13 +0.13 51 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.33 +0.14 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.53 +0.14 52 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.75 +0.15 53 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.97 +0.17 54 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.20 +0.18 55 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.40 +0.16 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.67 +0.20 58 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.88 +0.17 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.16 +0.21 62 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.40 +0.21 63 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 +0.04 47 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 +0.05 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.44 +0.06 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 +0.07 47 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.69 +0.10 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.84 +0.12 47 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.02 +0.11 49 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.20 +0.12 49 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 +0.13 50 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.59 +0.14 50 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.81 +0.15 52 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.02 +0.16 52 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.24 +0.17 53 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.46 +0.17 52 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.69 +0.18 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.93 +0.19 55 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 3.17 +0.20 56 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.41 +0.21 57 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.66 +0.21 60 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.88 +0.19 56 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 4.38 +0.19 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.88 +0.19 65 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.38 +0.19 69 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.88 +0.19 72 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.38 +0.19 76 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.88 +0.20 79 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.38 +0.20 82 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.88 +0.19 85 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.38 +0.19 88 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.88 +0.19 91 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.38 +0.19 94 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.88 +0.19 96 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.38 +0.19 99 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.88 +0.19 101 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.38 +0.19 104 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.88 +0.20 106 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.38 +0.19 109 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.88 +0.19 111 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.38 +0.19 113 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.88 +0.19 115 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.88 +0.19 119 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.88 +0.19 123 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.88 +0.20 126 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.88 +0.19 129 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.02 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 +0.05 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 +0.05 47 0 27 0
30DEC26 6.00 P 0.00 0.00 0.00 0.74 +0.07 46 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.87 +0.07 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.02 +0.08 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.21 +0.12 48 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.38 +0.11 48 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.57 +0.12 49 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.76 +0.13 49 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.96 +0.14 50 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.16 +0.14 50 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 2.36 +0.15 50 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.58 +0.16 50 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.79 +0.15 50 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 3.01 +0.16 50 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.23 +0.16 50 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.46 +0.17 50 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.70 +0.18 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.94 +0.19 53 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.42 +0.20 54 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.91 +0.21 56 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 5.41 +0.22 60 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 5.90 +0.21 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.40 +0.21 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.90 +0.22 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.40 +0.22 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.90 +0.21 72 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.40 +0.21 74 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.90 +0.21 77 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.40 +0.21 79 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.90 +0.21 81 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.40 +0.21 83 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.90 +0.21 85 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.40 +0.21 87 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.02 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.03 47 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 +0.03 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.55 +0.04 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 +0.05 48 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.77 +0.05 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.89 +0.06 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.03 +0.07 47 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.20 +0.11 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.36 +0.11 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.53 +0.11 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.71 +0.12 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 +0.12 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 +0.13 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.28 +0.14 49 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.47 +0.14 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.68 +0.15 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.88 +0.15 49 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.09 +0.15 49 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.31 +0.15 49 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.54 +0.18 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.76 +0.18 50 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.99 +0.18 50 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.45 +0.19 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.93 +0.20 51 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.41 +0.21 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.91 +0.22 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.41 +0.22 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.91 +0.22 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.41 +0.23 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.90 +0.21 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.40 +0.21 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.91 +0.22 69 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.47 +0.03 48 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.51 +0.04 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.53 +0.03 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.57 +0.04 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.61 +0.04 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.66 +0.05 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.77 +0.05 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.90 +0.06 47 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.03 +0.06 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.17 +0.07 46 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.32 +0.08 47 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.48 +0.09 46 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.64 +0.09 46 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.80 +0.09 46 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.98 +0.10 46 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.16 +0.11 45 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.34 +0.11 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.53 +0.12 45 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.72 +0.12 44 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.91 +0.12 44 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.11 +0.12 43 0 0 0
TOTAL PUT 36 7,965 +18
ALL CONTRACTS TOTAL 748,071 19,398,034 +279,434
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED